Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.960	27.680	26.950	27.440	18.467	2,841,771
2022-08-03	27.140	28.150	26.900	26.990	18.164	3,445,820
2022-08-02	28.930	28.930	27.150	27.300	18.372	4,919,885
2022-08-01	28.580	29.650	28.230	29.330	19.738	4,546,194
2022-07-29	28.650	29.200	28.450	28.630	19.267	4,624,334
2022-07-28	28.300	28.990	28.170	28.700	19.314	4,442,695
2022-07-27	28.000	28.350	27.910	28.160	18.951	2,697,643
2022-07-26	28.010	28.460	27.300	28.320	19.059	4,107,875
2022-07-25	29.150	29.280	27.960	27.990	18.837	4,417,621
2022-07-22	29.680	29.870	28.800	29.040	19.543	4,667,730
2022-07-21	30.200	30.400	29.680	29.680	19.974	5,532,826
2022-07-20	30.320	30.880	29.700	30.520	20.539	8,032,761
2022-07-19	30.000	30.700	29.600	30.470	20.506	8,242,930
2022-07-18	30.010	30.550	29.430	29.880	20.109	5,746,615
2022-07-15	28.930	30.590	28.800	29.700	19.987	7,473,089
2022-07-14	30.550	31.120	29.700	29.720	20.001	8,078,608
2022-07-13	29.450	30.580	28.600	30.490	20.519	10,179,099
2022-07-12	29.400	30.800	29.400	29.680	19.974	8,250,668
2022-07-11	31.000	31.680	30.140	30.140	20.284	12,514,293
2022-07-08	33.490	34.210	33.490	33.490	22.538	10,008,489
2022-07-07	44.490	44.490	36.520	37.210	25.041	24,618,653
2022-07-06	40.580	40.580	40.580	40.580	27.309	828,671
2022-07-05	36.890	36.890	36.890	36.890	24.826	151,992
2022-07-04	33.540	33.540	33.540	33.540	22.572	128,467
2022-07-01	30.490	30.490	30.490	30.490	20.519	223,266
2022-06-30	23.100	27.720	23.100	27.720	18.655	862,171

← NewerPage 18 of 18 · 1,046 trading days

Stock splits

No stock splits on record.

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