Zhejiang JW Precision Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 35.010 | 38.580 | 33.400 | 37.790 | 37.790 | 11,709,692 |
| 2026-10-22 | 36.000 | 38.800 | 35.720 | 36.200 | 36.200 | 9,873,498 |
| 2026-10-21 | 36.440 | 36.800 | 35.270 | 36.100 | 36.100 | 5,854,323 |
| 2026-10-20 | 34.670 | 37.700 | 34.520 | 36.800 | 36.800 | 9,762,477 |
| 2026-10-19 | 32.790 | 35.470 | 30.490 | 34.650 | 34.650 | 8,195,020 |
| 2026-10-16 | 32.790 | 34.460 | 31.260 | 31.700 | 31.700 | 6,048,243 |
| 2026-10-15 | 33.890 | 34.140 | 32.090 | 32.150 | 32.150 | 4,762,430 |
| 2026-10-14 | 34.820 | 35.400 | 34.060 | 34.320 | 34.320 | 5,729,418 |
| 2026-10-13 | 30.260 | 35.350 | 28.910 | 35.160 | 35.160 | 9,249,781 |
| 2026-10-12 | 31.040 | 31.610 | 30.110 | 30.880 | 30.880 | 3,434,844 |
| 2026-10-09 | 29.860 | 31.550 | 28.190 | 31.010 | 31.010 | 4,362,252 |
| 2026-10-08 | 32.890 | 32.890 | 30.080 | 30.400 | 30.400 | 3,765,469 |
| 2026-09-30 | 32.980 | 33.770 | 32.000 | 32.630 | 32.630 | 5,688,968 |
| 2026-09-29 | 30.620 | 33.500 | 30.220 | 32.900 | 32.900 | 7,007,652 |
| 2026-09-28 | 31.950 | 31.960 | 30.700 | 30.890 | 30.890 | 3,325,950 |
| 2026-09-24 | 32.320 | 33.180 | 31.830 | 31.910 | 31.910 | 3,755,042 |
| 2026-09-23 | 31.720 | 33.440 | 31.500 | 32.450 | 32.450 | 4,977,763 |
Page 1 of 1 · 17 trading days
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.