Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	67.890	69.640	67.380	68.620	48.672	4,478,790
2025-10-24	67.200	68.190	66.280	67.380	47.792	4,186,705
2025-10-23	66.980	68.290	65.800	67.000	47.523	3,770,058
2025-10-22	68.250	70.230	67.010	67.300	47.735	6,317,342
2025-10-21	66.540	72.440	65.550	68.660	48.700	9,458,681
2025-10-20	66.620	68.360	65.560	66.800	47.381	3,948,054
2025-10-17	68.720	69.250	65.500	65.750	46.636	3,039,875
2025-10-16	70.350	71.340	68.770	68.980	48.927	3,980,058
2025-10-15	65.280	72.450	65.280	70.770	50.197	9,569,239
2025-10-14	70.310	71.480	64.740	65.000	46.104	5,311,868
2025-10-13	65.040	70.990	63.400	68.460	48.558	6,538,692
2025-10-10	69.600	70.340	67.000	67.500	47.877	3,949,951
2025-10-09	70.000	70.470	69.090	69.800	49.509	3,514,453
2025-09-30	70.980	71.040	69.750	70.200	49.792	3,317,936
2025-09-29	70.200	72.590	70.200	71.020	50.374	4,244,973
2025-09-26	73.030	73.990	70.180	70.200	49.792	4,693,442
2025-09-25	75.860	76.620	72.500	73.500	52.133	6,209,476
2025-09-24	76.200	77.340	74.540	76.000	53.906	6,041,636
2025-09-23	78.350	78.720	75.750	76.750	54.438	6,800,925
2025-09-22	75.170	79.200	74.500	77.900	55.254	8,646,967
2025-09-19	74.990	76.350	71.770	74.930	53.147	10,747,606
2025-09-18	78.310	82.160	73.000	74.140	52.587	16,898,721
2025-09-17	72.550	78.000	71.000	75.870	53.814	13,064,775
2025-09-16	69.270	73.660	67.980	72.540	51.452	11,249,639
2025-09-15	67.610	71.700	67.100	68.270	48.423	7,841,593
2025-09-12	69.620	69.880	67.030	68.300	48.445	6,644,993
2025-09-11	68.710	70.500	66.000	69.520	49.310	8,408,002
2025-09-10	68.200	71.160	67.850	68.980	48.927	8,172,645
2025-09-09	67.710	69.500	66.800	68.700	48.728	7,450,364
2025-09-08	67.010	70.170	65.700	68.650	48.693	11,293,784
2025-09-05	62.600	66.800	61.530	66.180	46.941	11,453,480
2025-09-04	62.310	66.880	60.200	61.370	43.529	11,123,792
2025-09-03	60.500	63.980	59.600	61.950	43.941	11,133,317
2025-09-02	58.750	62.850	56.100	60.580	42.969	10,686,400
2025-09-01	58.850	59.680	57.600	58.680	41.621	4,453,314
2025-08-29	58.400	59.480	57.700	58.850	41.742	4,355,450
2025-08-28	58.510	59.740	56.300	58.480	41.479	5,360,428
2025-08-27	60.400	62.800	59.100	59.170	41.969	5,280,327
2025-08-26	62.230	62.230	59.980	60.220	42.714	5,046,343
2025-08-25	61.640	63.800	61.570	62.450	44.295	5,409,318
2025-08-22	61.000	62.260	60.750	61.800	43.834	3,833,518
2025-08-21	63.170	63.550	60.580	61.060	43.309	5,012,537
2025-08-20	63.510	64.800	62.030	63.170	44.806	4,954,542
2025-08-19	64.380	65.900	62.500	64.250	45.572	5,619,557
2025-08-18	62.500	65.800	61.450	63.700	45.182	7,233,373
2025-08-15	60.600	63.190	60.050	62.480	44.317	5,610,517
2025-08-14	61.700	62.050	60.400	60.600	42.983	3,210,595
2025-08-13	60.770	61.800	60.300	61.460	43.593	4,171,384
2025-08-12	61.320	61.800	60.500	60.770	43.104	3,643,907
2025-08-11	61.600	62.400	60.680	61.320	43.494	3,891,935
2025-08-08	61.740	62.730	61.220	61.270	43.458	3,295,964
2025-08-07	63.880	64.150	61.800	62.560	44.373	6,085,188
2025-08-06	60.470	64.280	60.310	63.890	45.317	8,585,051
2025-08-05	59.870	61.700	59.640	60.590	42.976	5,829,869
2025-08-04	56.180	60.130	55.890	60.090	42.621	8,047,013
2025-08-01	56.000	57.300	55.180	56.180	39.848	4,037,234
2025-07-31	55.300	57.450	55.300	56.260	39.905	4,945,324
2025-07-30	56.940	57.170	55.210	55.620	39.451	2,959,823
2025-07-29	56.910	57.180	55.600	56.940	40.387	2,802,624
2025-07-28	56.940	58.200	56.810	56.900	40.359	3,336,752

← NewerPage 5 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.