Zhejiang JW Precision Machinery Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	80.880	82.870	80.660	81.610	57.885	4,632,441
2026-01-20	85.800	86.940	80.290	81.510	57.814	6,135,182
2026-01-19	87.000	88.730	84.690	86.490	61.347	6,902,960
2026-01-16	79.460	89.960	79.200	86.020	61.013	8,791,786
2026-01-15	79.380	80.000	76.790	78.990	56.027	4,568,412
2026-01-14	84.010	84.800	77.170	79.560	56.431	8,537,010
2026-01-13	83.220	86.600	81.000	84.000	59.580	6,661,961
2026-01-12	85.580	87.200	82.400	83.600	59.297	6,722,481
2026-01-09	82.800	85.910	82.430	82.800	58.729	4,821,564
2026-01-08	82.350	83.650	80.030	82.810	58.736	6,935,712
2026-01-07	81.500	85.500	80.420	82.500	58.517	7,699,099
2026-01-06	82.010	84.700	80.340	81.900	58.091	7,722,422
2026-01-05	84.000	86.290	82.000	83.500	59.226	8,790,934
2025-12-31	77.100	86.000	77.070	84.880	60.205	14,958,447
2025-12-30	72.350	78.680	72.080	76.820	54.488	10,942,754
2025-12-29	66.900	75.040	66.690	73.200	51.920	11,652,836
2025-12-26	68.560	70.880	66.500	66.910	47.459	7,109,832
2025-12-25	65.990	69.000	65.500	68.870	48.849	6,209,820
2025-12-24	65.870	66.780	65.200	65.940	46.771	2,650,960
2025-12-23	67.810	67.810	66.000	66.170	46.934	3,972,938
2025-12-22	64.230	69.230	63.100	68.300	48.445	6,972,217
2025-12-19	64.180	64.660	62.910	63.040	44.714	1,848,867
2025-12-18	63.600	66.890	62.610	63.790	45.246	3,884,727
2025-12-17	62.830	63.830	62.320	63.600	45.111	2,662,715
2025-12-16	65.690	65.690	62.260	62.640	44.430	2,771,415
2025-12-15	65.300	66.380	64.610	65.500	46.459	3,612,427
2025-12-12	66.080	66.600	64.870	65.100	46.175	3,014,743
2025-12-11	66.710	68.350	66.400	66.650	47.274	4,139,447
2025-12-10	66.840	67.740	65.860	66.610	47.246	3,530,387
2025-12-09	67.500	69.280	67.110	67.180	47.650	4,676,652
2025-12-08	63.750	68.860	62.200	68.650	48.693	8,558,478
2025-12-05	61.780	63.880	61.210	62.970	44.664	4,749,834
2025-12-04	62.000	62.780	60.300	61.950	43.941	6,202,074
2025-12-03	60.920	61.970	60.100	60.270	42.749	2,047,656
2025-12-02	60.990	62.100	59.500	60.980	43.253	3,623,478
2025-12-01	61.800	62.400	60.700	61.220	43.423	3,598,056
2025-11-28	58.500	61.740	57.800	60.990	43.260	4,764,377
2025-11-27	58.450	59.680	58.400	58.630	41.586	1,614,787
2025-11-26	58.220	59.680	57.530	58.440	41.451	2,007,802
2025-11-25	60.080	60.080	58.400	58.500	41.494	2,073,687
2025-11-24	57.670	59.500	57.130	58.950	41.813	2,704,404
2025-11-21	58.350	59.800	56.730	57.660	40.898	3,272,972
2025-11-20	59.860	60.100	58.180	58.300	41.352	2,020,401
2025-11-19	60.560	61.470	59.360	59.780	42.401	1,962,519
2025-11-18	62.130	62.500	59.880	60.580	42.969	2,996,811
2025-11-17	60.940	63.200	60.140	62.100	44.047	3,945,622
2025-11-14	60.150	62.680	59.900	60.780	43.111	2,592,001
2025-11-13	60.310	63.000	60.270	60.750	43.089	2,506,867
2025-11-12	60.780	61.610	59.720	60.310	42.777	2,013,686
2025-11-11	61.420	61.840	60.390	61.090	43.331	1,726,738
2025-11-10	61.940	62.560	60.600	61.170	43.387	2,779,772
2025-11-07	63.040	63.180	61.030	61.940	43.934	4,011,687
2025-11-06	61.410	64.000	61.020	64.000	45.395	5,051,940
2025-11-05	60.500	62.020	59.900	61.410	43.558	2,170,374
2025-11-04	63.630	63.630	60.710	61.370	43.529	3,302,341
2025-11-03	65.200	66.070	62.930	63.060	44.728	3,701,380
2025-10-31	65.390	67.580	65.020	65.480	46.444	4,725,726
2025-10-30	68.110	68.500	65.420	65.460	46.430	4,232,932
2025-10-29	68.300	69.650	67.600	68.520	48.601	3,292,080
2025-10-28	69.000	69.780	67.930	68.580	48.643	4,221,222

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.3000 CNY
2025-05-15	0.1500 CNY
2024-05-15	0.1500 CNY
2023-09-25	0.2000 CNY
2022-09-23	0.5000 CNY
2021-09-08	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.