Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.990	57.200	55.390	56.550	40.110	4,594,315
2025-07-24	58.200	58.680	56.920	57.090	40.493	3,793,396
2025-07-23	58.000	58.890	56.700	58.110	41.217	3,584,014
2025-07-22	58.890	60.000	56.990	57.920	41.082	4,847,050
2025-07-21	59.640	60.300	58.500	58.890	41.770	4,530,048
2025-07-18	58.880	59.280	56.930	59.050	41.884	5,805,421
2025-07-17	60.610	61.290	58.700	59.410	42.139	6,373,053
2025-07-16	60.000	62.460	58.700	61.200	43.409	8,181,876
2025-07-15	59.000	59.580	57.810	59.260	42.033	5,463,946
2025-07-14	53.200	60.800	52.930	59.100	41.919	10,954,332
2025-07-11	53.280	53.830	52.120	53.080	37.649	3,094,029
2025-07-10	52.810	53.450	52.010	52.810	37.458	2,629,771
2025-07-09	52.970	53.690	52.020	52.970	37.571	3,598,578
2025-07-08	52.300	52.910	51.480	52.340	37.124	2,159,723
2025-07-07	52.050	52.750	51.500	51.800	36.741	1,947,231
2025-07-04	52.700	53.000	51.040	52.060	36.926	2,791,737
2025-07-03	53.020	53.880	52.450	52.780	37.436	2,812,812
2025-07-02	55.200	55.250	52.880	53.410	37.883	3,977,661
2025-07-01	57.250	57.550	54.610	55.570	39.415	4,794,684
2025-06-30	55.870	57.890	54.860	57.250	40.607	4,932,451
2025-06-27	54.620	57.300	53.200	55.140	39.110	7,616,795
2025-06-26	55.200	57.940	53.580	53.600	38.018	6,573,589
2025-06-25	54.730	55.440	54.010	54.850	38.905	2,700,379
2025-06-24	51.860	55.770	51.670	54.300	38.515	4,539,974
2025-06-23	52.490	53.280	51.850	52.250	37.061	2,306,499
2025-06-20	54.840	55.150	52.510	52.800	37.451	3,154,311
2025-06-19	54.580	58.500	54.580	55.100	39.082	4,904,394
2025-06-18	53.950	55.820	52.690	55.010	39.018	2,926,391
2025-06-17	55.150	55.830	53.470	53.940	38.259	2,967,017
2025-06-16	54.400	56.470	54.400	55.150	39.117	2,465,875
2025-06-13	56.880	57.180	55.400	55.580	39.422	1,882,915
2025-06-12	57.120	57.990	56.500	57.230	40.593	1,600,371
2025-06-11	57.030	58.100	57.030	57.490	40.777	2,163,650
2025-06-10	59.730	60.000	56.600	57.490	40.777	3,517,106
2025-06-09	61.680	61.850	59.190	59.790	42.409	3,680,041
2025-06-06	60.430	62.390	60.310	61.310	43.487	5,261,548
2025-06-05	56.720	61.380	56.320	61.030	43.288	6,205,161
2025-06-04	56.020	57.320	55.890	57.050	40.465	2,502,107
2025-06-03	55.860	58.380	55.860	56.450	40.040	3,183,144
2025-05-30	58.350	58.880	56.040	56.300	39.933	3,223,723
2025-05-29	58.150	58.890	57.380	58.430	41.444	3,988,794
2025-05-28	58.500	60.530	56.930	58.440	41.451	4,535,690
2025-05-27	58.400	58.860	57.140	58.140	41.238	3,875,312
2025-05-26	59.710	59.800	57.700	58.340	41.380	4,971,286
2025-05-23	60.940	61.990	59.200	59.790	42.409	4,076,070
2025-05-22	60.500	61.970	60.250	60.410	42.848	3,034,079
2025-05-21	61.840	62.680	60.070	61.150	43.373	4,388,264
2025-05-20	65.000	65.200	61.750	62.590	44.395	5,410,880
2025-05-19	67.030	67.030	62.480	63.430	44.990	6,706,305
2025-05-16	63.560	68.970	63.000	67.400	47.806	9,448,026
2025-05-15	61.400	66.000	60.290	63.800	45.253	8,552,775
2025-05-14	90.040	91.800	83.800	85.370	43.176	8,671,928
2025-05-13	88.000	92.500	86.900	88.030	44.521	7,501,231
2025-05-12	84.400	89.060	82.110	88.000	44.506	9,024,583
2025-05-09	87.740	87.990	81.900	83.500	42.230	8,375,118
2025-05-08	84.150	90.990	83.630	88.400	44.708	11,629,320
2025-05-07	87.000	88.000	82.650	84.150	42.559	8,426,329
2025-05-06	74.810	87.000	74.810	87.000	44.000	10,534,999
2025-04-30	72.880	74.550	71.180	73.990	37.420	5,223,684
2025-04-29	70.330	72.600	69.900	72.200	36.515	4,672,479

← NewerPage 6 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.