Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62.690	63.780	60.380	61.800	31.255	10,146,580
2025-01-22	59.480	64.360	59.100	60.700	30.699	11,831,290
2025-01-21	58.880	63.490	57.100	61.300	31.002	17,298,310
2025-01-20	49.470	58.920	49.470	58.000	29.333	19,290,354
2025-01-17	50.030	52.200	48.800	49.100	24.832	8,776,906
2025-01-16	49.780	51.600	48.130	49.730	25.151	11,667,425
2025-01-15	50.650	51.420	48.780	49.700	25.136	10,475,609
2025-01-14	45.020	50.390	44.600	49.380	24.974	12,967,597
2025-01-13	45.520	48.000	44.520	45.360	22.941	11,447,433
2025-01-10	48.220	52.600	46.200	46.990	23.765	15,461,448
2025-01-09	42.000	49.990	40.300	48.390	24.473	17,085,671
2025-01-08	39.080	42.980	38.150	42.500	21.494	9,750,180
2025-01-07	38.300	40.000	37.650	39.460	19.957	6,015,323
2025-01-06	40.050	40.200	36.570	38.300	19.370	6,367,923
2025-01-03	40.070	41.380	37.000	38.520	19.481	5,013,168
2025-01-02	39.500	40.750	38.830	39.780	20.119	3,948,675
2024-12-31	41.450	42.090	40.200	40.200	20.331	5,002,451
2024-12-30	43.030	44.000	41.020	41.450	20.963	6,937,631
2024-12-27	45.500	46.170	43.210	43.700	22.101	7,839,691
2024-12-26	43.500	47.500	42.340	46.310	23.421	11,317,622
2024-12-25	45.620	46.290	42.700	44.520	22.516	8,633,592
2024-12-24	42.470	48.300	42.300	46.310	23.421	11,940,572
2024-12-23	42.250	43.260	41.380	42.450	21.469	9,599,582
2024-12-20	38.420	44.130	38.420	42.680	21.585	12,884,986
2024-12-19	38.800	39.640	37.800	38.440	19.441	5,236,004
2024-12-18	38.000	39.860	36.500	38.940	19.694	7,563,004
2024-12-17	39.600	40.610	37.110	38.150	19.294	8,921,697
2024-12-16	38.450	41.340	38.290	40.610	20.538	11,437,149
2024-12-13	36.800	39.950	36.410	38.410	19.426	13,627,164
2024-12-12	36.610	37.160	35.660	36.860	18.642	7,260,402
2024-12-11	36.710	38.000	35.350	36.640	18.531	9,419,930
2024-12-10	38.000	39.070	36.300	37.510	18.971	12,037,259
2024-12-09	36.500	39.360	35.530	37.200	18.814	15,509,711
2024-12-06	40.460	41.660	36.280	38.010	19.223	22,173,108
2024-12-05	36.330	45.720	35.520	44.900	22.708	19,109,724
2024-12-04	33.440	38.100	31.300	38.100	19.269	16,261,081
2024-12-03	26.410	31.750	26.410	31.750	16.058	9,490,929
2024-12-02	26.620	27.100	26.200	26.460	13.382	2,138,960
2024-11-29	25.880	26.680	25.250	26.680	13.493	1,678,292
2024-11-28	25.660	26.100	25.380	25.690	12.993	1,295,872
2024-11-27	24.900	25.600	23.950	25.510	12.902	1,788,302
2024-11-26	25.930	26.100	24.750	24.960	12.623	1,219,276
2024-11-25	24.450	25.600	24.450	25.590	12.942	1,173,412
2024-11-22	25.410	25.760	23.200	24.500	12.391	1,440,991
2024-11-21	26.060	26.320	25.360	25.640	12.967	870,631
2024-11-20	25.680	26.200	25.520	25.870	13.084	1,058,987
2024-11-19	24.950	25.580	24.810	25.500	12.897	1,128,910
2024-11-18	25.860	26.400	24.550	24.880	12.583	1,657,453
2024-11-15	25.830	26.560	25.420	25.500	12.897	1,470,293
2024-11-14	27.590	27.590	26.160	26.190	13.246	1,688,985
2024-11-13	27.730	27.800	26.660	27.180	13.746	1,816,762
2024-11-12	28.300	28.800	27.250	27.730	14.024	3,198,325
2024-11-11	27.110	28.450	26.500	28.300	14.313	3,957,511
2024-11-08	26.970	27.640	26.840	27.060	13.686	1,917,931
2024-11-07	26.570	26.980	26.300	26.960	13.635	1,590,819
2024-11-06	27.290	27.300	26.520	26.740	13.524	2,485,631
2024-11-05	27.370	27.900	26.930	27.300	13.807	3,788,089
2024-11-04	27.320	28.860	26.420	27.770	14.045	3,918,064
2024-11-01	28.360	28.700	26.680	27.600	13.959	3,328,853
2024-10-31	26.500	29.980	26.500	28.560	14.444	5,627,024

← NewerPage 8 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.