Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.040	28.200	25.510	26.660	13.483	3,493,423
2024-10-29	27.000	27.950	26.410	27.000	13.655	3,950,141
2024-10-28	25.450	27.300	25.450	26.650	13.478	3,351,879
2024-10-25	25.570	26.050	25.300	25.400	12.846	1,449,066
2024-10-24	25.520	25.850	24.930	25.390	12.841	1,472,860
2024-10-23	26.060	26.300	25.030	25.450	12.871	2,221,411
2024-10-22	25.600	27.380	25.340	25.870	13.084	2,410,290
2024-10-21	25.320	26.000	24.700	25.600	12.947	1,696,522
2024-10-18	23.960	25.460	23.960	24.820	12.553	2,110,750
2024-10-17	24.460	24.850	23.970	24.030	12.153	958,165
2024-10-16	23.860	24.520	23.780	24.420	12.350	926,760
2024-10-15	24.380	25.080	24.030	24.100	12.189	893,171
2024-10-14	23.720	24.900	23.400	24.530	12.406	1,349,469
2024-10-11	24.840	25.790	23.150	23.500	11.885	1,266,864
2024-10-10	25.240	26.220	24.800	25.080	12.684	1,754,394
2024-10-09	26.330	26.850	24.110	24.710	12.497	2,996,047
2024-10-08	29.300	29.300	25.740	27.350	13.832	4,528,341
2024-09-30	22.090	25.000	22.000	24.640	12.462	3,924,083
2024-09-27	20.770	21.780	20.640	21.500	10.874	2,342,719
2024-09-26	19.720	20.810	19.470	20.650	10.444	1,292,239
2024-09-25	19.550	19.920	19.370	19.600	9.913	1,026,098
2024-09-24	18.750	19.300	18.500	19.300	9.761	692,467
2024-09-23	18.190	18.810	18.190	18.580	9.397	364,168
2024-09-20	18.970	18.990	18.570	18.570	9.392	377,496
2024-09-19	18.470	19.100	18.170	19.090	9.655	955,891
2024-09-18	18.690	18.890	17.900	18.500	9.356	715,203
2024-09-13	19.260	19.370	18.780	18.800	9.508	604,267
2024-09-12	19.660	19.800	19.030	19.380	9.801	956,675
2024-09-11	19.360	20.010	19.290	19.800	10.014	1,179,723
2024-09-10	19.150	19.600	18.800	19.600	9.913	841,819
2024-09-09	18.940	19.230	18.610	19.180	9.700	523,320
2024-09-06	19.690	19.690	18.900	19.320	9.771	901,991
2024-09-05	19.900	20.110	19.480	19.690	9.958	911,595
2024-09-04	19.500	20.010	19.250	19.900	10.064	1,182,098
2024-09-03	19.760	19.800	19.250	19.710	9.968	1,028,239
2024-09-02	19.800	19.900	19.390	19.800	10.014	697,367
2024-08-30	19.650	20.200	19.410	19.740	9.983	1,271,882
2024-08-29	18.940	19.980	18.680	19.510	9.867	1,104,537
2024-08-28	18.110	19.200	18.060	19.050	9.635	1,374,962
2024-08-27	18.280	18.550	18.140	18.470	9.341	814,262
2024-08-26	18.250	18.530	17.990	18.450	9.331	717,981
2024-08-23	18.770	18.770	17.840	18.160	9.184	682,957
2024-08-22	18.680	18.920	18.020	18.210	9.210	779,585
2024-08-21	18.560	18.760	18.460	18.680	9.447	475,613
2024-08-20	18.880	18.910	18.490	18.520	9.366	607,599
2024-08-19	18.980	19.170	18.720	18.910	9.564	560,952
2024-08-16	19.170	19.290	18.860	18.990	9.604	615,243
2024-08-15	19.160	19.440	18.810	19.160	9.690	601,865
2024-08-14	19.600	19.600	19.000	19.130	9.675	452,564
2024-08-13	19.370	19.370	18.810	19.230	9.726	529,004
2024-08-12	19.030	19.120	18.760	18.990	9.604	385,532
2024-08-09	19.180	19.360	19.020	19.040	9.629	382,592
2024-08-08	19.150	19.240	18.630	19.110	9.665	576,827
2024-08-07	19.330	19.430	19.080	19.150	9.685	419,832
2024-08-06	18.870	19.390	18.870	19.340	9.781	592,507
2024-08-05	19.670	19.780	18.550	18.730	9.473	946,534
2024-08-02	20.620	20.680	19.600	19.670	9.948	791,643
2024-08-01	20.070	20.440	20.020	20.100	10.166	820,434
2024-07-31	19.340	20.070	19.230	20.050	10.140	929,902
2024-07-30	19.220	19.620	19.120	19.370	9.796	446,096

← NewerPage 9 of 21 · 1,212 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.