Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	69.320	72.380	68.770	69.600	35.200	3,783,814
2025-04-25	69.000	72.000	67.210	69.460	35.129	6,271,210
2025-04-24	68.000	69.600	66.120	67.880	34.330	5,436,957
2025-04-23	63.200	68.080	62.010	67.430	34.103	7,835,279
2025-04-22	62.030	64.000	61.110	61.600	31.154	4,572,480
2025-04-21	56.170	62.310	56.170	62.060	31.387	6,628,479
2025-04-18	57.940	57.940	56.530	57.000	28.828	2,275,250
2025-04-17	59.000	59.000	56.990	57.280	28.969	2,890,997
2025-04-16	60.280	60.330	57.000	58.050	29.359	4,357,272
2025-04-15	60.000	61.200	59.010	60.320	30.507	6,223,583
2025-04-14	60.160	61.500	57.800	58.880	29.778	6,503,751
2025-04-11	55.560	60.500	55.000	59.100	29.890	7,507,381
2025-04-10	55.860	60.000	55.210	55.480	28.059	7,039,843
2025-04-09	50.050	53.560	45.000	52.600	26.602	6,644,865
2025-04-08	53.030	54.840	48.730	51.460	26.026	5,951,264
2025-04-07	57.110	61.010	53.030	53.030	26.820	4,927,283
2025-04-03	67.840	69.200	65.490	66.290	33.526	3,865,101
2025-04-02	67.190	70.450	66.880	68.800	34.795	3,963,940
2025-04-01	68.140	70.000	65.680	67.000	33.885	4,352,529
2025-03-31	68.670	69.310	65.350	68.130	34.457	5,729,055
2025-03-28	71.720	72.650	69.310	69.600	35.200	4,571,892
2025-03-27	70.920	75.800	68.890	72.440	36.636	7,683,036
2025-03-26	70.540	73.790	69.770	71.150	35.984	4,410,480
2025-03-25	70.240	72.550	69.290	70.650	35.731	4,902,152
2025-03-24	69.310	70.680	68.000	69.960	35.382	4,041,712
2025-03-21	75.280	75.280	68.280	70.010	35.407	8,089,834
2025-03-20	74.470	79.010	72.200	76.040	38.457	7,683,050
2025-03-19	75.280	79.200	73.510	76.000	38.437	5,539,935
2025-03-18	77.600	78.500	74.790	76.380	38.629	6,291,802
2025-03-17	69.880	77.500	68.190	75.720	38.295	10,025,428
2025-03-14	67.910	72.620	65.810	70.890	35.852	9,538,394
2025-03-13	74.540	74.910	66.600	68.950	34.871	7,422,727
2025-03-12	78.000	78.500	75.010	75.290	38.078	6,599,718
2025-03-11	76.440	79.800	74.250	76.350	38.614	8,834,637
2025-03-10	80.000	83.660	77.710	78.000	39.448	11,743,812
2025-03-07	72.800	82.500	72.640	77.770	39.332	13,725,262
2025-03-06	78.350	78.890	71.000	72.650	36.743	9,087,493
2025-03-05	60.390	72.770	59.400	72.770	36.803	13,975,211
2025-03-04	59.810	61.450	58.500	60.640	30.669	4,348,046
2025-03-03	60.220	62.840	58.390	58.820	29.748	7,738,020
2025-02-28	60.330	60.330	56.600	59.570	30.127	8,934,295
2025-02-27	71.490	71.490	59.410	61.480	31.093	15,449,437
2025-02-26	71.400	78.600	71.400	71.880	36.353	11,445,418
2025-02-25	69.600	72.900	68.000	70.990	35.903	6,352,709
2025-02-24	68.830	72.500	66.500	70.370	35.589	8,814,930
2025-02-21	71.000	71.600	67.200	68.460	34.623	7,469,585
2025-02-20	68.000	73.000	67.530	71.560	36.191	7,696,584
2025-02-19	68.880	70.970	66.000	68.360	34.573	9,194,875
2025-02-18	73.000	74.800	66.880	67.590	34.183	9,231,143
2025-02-17	68.690	72.580	67.100	72.330	36.581	5,730,878
2025-02-14	71.030	73.600	66.720	68.370	34.578	7,371,309
2025-02-13	73.920	74.500	68.560	72.030	36.429	6,235,646
2025-02-12	72.270	75.660	70.110	72.310	36.571	6,998,593
2025-02-11	68.910	75.880	66.730	73.000	36.920	8,253,688
2025-02-10	62.980	71.410	61.600	70.350	35.579	9,139,098
2025-02-07	61.000	65.580	60.200	62.320	31.518	8,678,718
2025-02-06	58.800	62.680	58.270	61.610	31.159	7,583,668
2025-02-05	61.300	61.300	58.580	58.960	29.819	6,051,111
2025-01-27	62.610	62.850	59.340	60.900	30.800	7,460,181
2025-01-24	61.900	63.700	60.660	63.560	32.145	10,673,680

← NewerPage 7 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.