Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.320	23.800	23.320	23.630	16.050	2,323,551
2022-11-03	23.240	23.530	23.200	23.410	15.901	1,908,174
2022-11-02	23.220	23.550	23.100	23.550	15.996	2,088,183
2022-11-01	22.970	23.260	22.810	23.220	15.772	1,910,642
2022-10-31	22.360	23.160	22.360	22.980	15.609	2,357,487
2022-10-28	23.300	23.300	22.220	22.340	15.174	2,701,624
2022-10-27	23.890	23.980	23.270	23.350	15.860	2,796,734
2022-10-26	23.840	24.240	23.500	23.990	16.295	2,475,917
2022-10-25	24.800	24.800	23.000	23.850	16.200	3,291,968
2022-10-24	24.900	25.510	24.900	25.080	17.035	2,100,712
2022-10-21	25.000	25.520	24.850	25.070	17.028	2,086,969
2022-10-20	24.890	25.620	24.730	25.150	17.083	2,856,840
2022-10-19	26.470	26.470	25.150	25.150	17.083	4,620,782
2022-10-18	26.770	26.930	26.240	26.460	17.972	4,488,262
2022-10-17	26.430	26.830	26.050	26.760	18.176	4,371,861
2022-10-14	27.000	27.020	26.270	26.710	18.142	6,324,410
2022-10-13	26.000	28.430	25.980	27.140	18.434	9,216,042
2022-10-12	25.650	26.470	25.250	26.430	17.952	4,102,586
2022-10-11	24.880	26.480	24.150	25.930	17.612	5,379,583
2022-10-10	24.650	25.660	24.650	25.130	17.069	3,637,859
2022-09-30	26.030	26.200	24.690	24.800	16.845	5,841,448
2022-09-29	27.170	28.110	26.350	26.910	18.278	6,797,880
2022-09-28	25.810	28.320	25.450	26.260	17.837	7,047,100
2022-09-27	26.630	26.880	25.440	26.100	17.728	5,477,570
2022-09-26	28.780	28.970	26.650	27.150	18.271	7,492,328
2022-09-23	29.390	29.890	27.890	28.290	19.039	8,036,225
2022-09-22	27.000	30.070	26.930	29.400	19.786	13,457,367
2022-09-21	26.910	27.990	26.770	27.340	18.399	8,400,100
2022-09-20	24.310	26.730	24.310	26.730	17.989	3,617,083
2022-09-19	25.500	25.500	24.130	24.300	16.353	2,838,541
2022-09-16	27.100	27.200	25.590	25.620	17.242	2,531,447
2022-09-15	27.110	27.590	26.890	27.270	18.352	3,369,892
2022-09-14	26.050	27.980	26.030	27.680	18.628	5,305,866
2022-09-13	26.360	26.830	26.280	26.650	17.935	1,932,251
2022-09-09	25.560	26.850	25.560	26.530	17.854	2,626,635
2022-09-08	25.840	25.930	25.520	25.560	17.201	1,223,247
2022-09-07	26.150	26.270	25.710	25.840	17.390	1,692,398
2022-09-06	25.800	26.130	25.800	26.110	17.571	1,421,790
2022-09-05	25.850	26.050	25.580	25.780	17.349	1,066,259
2022-09-02	25.410	26.170	25.390	26.050	17.531	1,520,709
2022-09-01	25.810	26.080	25.350	25.450	17.127	1,545,954
2022-08-31	26.900	27.010	25.800	25.920	17.444	2,446,023
2022-08-30	26.660	27.360	26.450	27.040	18.197	2,506,059
2022-08-29	26.160	26.700	25.280	26.640	17.928	1,597,826
2022-08-26	26.280	26.390	26.070	26.270	17.679	1,695,625
2022-08-25	27.060	27.190	25.820	26.240	17.659	3,393,666
2022-08-24	28.250	28.330	26.980	26.980	18.157	4,061,513
2022-08-23	28.650	28.750	28.020	28.190	18.971	2,952,621
2022-08-22	28.400	28.980	28.070	28.640	19.274	3,034,745
2022-08-19	29.600	30.000	28.500	28.680	19.301	4,424,181
2022-08-18	29.880	29.890	29.200	29.400	19.786	3,676,519
2022-08-17	30.330	30.670	29.590	29.890	20.115	5,182,073
2022-08-16	30.280	30.750	30.020	30.330	20.411	7,237,350
2022-08-15	28.480	31.430	28.390	30.870	20.775	11,847,912
2022-08-12	29.250	29.670	28.380	28.670	19.294	6,276,964
2022-08-11	27.790	29.800	27.570	29.420	19.799	8,953,270
2022-08-10	27.380	27.600	27.180	27.410	18.446	2,211,247
2022-08-09	27.580	28.040	27.330	27.700	18.641	2,688,980
2022-08-08	27.270	27.610	27.010	27.580	18.561	2,437,129
2022-08-05	27.670	27.750	26.960	27.260	18.345	2,860,414

← NewerPage 17 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.4200 CNY
2025-05-27	0.4500 CNY
2024-07-03	0.2500 CNY
2023-06-08	0.1000 CNY
2022-09-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.