Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.020	18.110	17.360	17.390	16.500	5,552,669
2024-07-26	17.900	18.110	17.570	18.020	17.098	5,575,331
2024-07-25	17.290	17.540	17.000	17.300	16.415	3,873,500
2024-07-24	17.650	17.770	17.310	17.390	16.500	4,104,967
2024-07-23	18.500	18.600	17.680	17.690	16.785	4,274,457
2024-07-22	18.460	18.780	18.290	18.500	17.553	3,261,100
2024-07-19	18.670	18.760	18.410	18.550	17.601	2,832,900
2024-07-18	18.210	18.750	18.070	18.700	17.743	4,543,385
2024-07-17	18.560	18.590	18.160	18.320	17.383	3,571,400
2024-07-16	18.730	18.760	18.330	18.560	17.610	4,405,854
2024-07-15	19.040	19.120	18.600	18.690	17.734	3,723,600
2024-07-12	19.310	19.340	18.870	18.990	18.018	4,012,700
2024-07-11	19.300	19.440	18.960	19.390	18.398	5,286,000
2024-07-10	18.740	19.210	18.560	18.920	17.952	4,605,200
2024-07-09	18.700	18.890	18.350	18.740	17.781	5,072,810
2024-07-08	19.140	19.150	18.550	18.700	17.743	4,734,839
2024-07-05	19.150	19.260	18.680	19.160	18.180	5,046,334
2024-07-04	19.540	19.930	19.210	19.250	18.265	4,685,980
2024-07-03	19.890	20.100	19.510	19.550	18.550	4,434,000
2024-07-02	20.700	20.700	19.540	19.890	18.872	8,364,525
2024-07-01	20.600	20.920	20.080	20.700	19.641	6,463,711
2024-06-28	20.470	21.100	20.360	20.780	19.717	5,627,100
2024-06-27	21.100	21.190	20.520	20.600	19.546	3,518,567
2024-06-26	20.830	21.180	20.540	21.140	20.058	5,152,599
2024-06-25	20.660	21.190	20.660	20.900	19.831	3,561,160
2024-06-24	21.120	21.290	20.570	20.620	19.565	4,489,033
2024-06-21	21.250	21.660	21.100	21.290	20.201	2,845,301
2024-06-20	21.860	22.020	21.260	21.390	20.296	4,413,344
2024-06-19	22.620	22.780	21.750	21.880	20.760	6,155,500
2024-06-18	21.400	22.680	21.200	22.600	21.444	8,451,576
2024-06-17	21.100	21.610	20.990	21.440	20.343	4,474,499
2024-06-14	21.220	21.340	20.800	21.150	20.068	6,525,699
2024-06-13	21.780	22.360	21.030	21.330	20.239	8,841,756
2024-06-12	21.680	22.150	21.580	22.000	20.874	4,420,496
2024-06-11	21.550	21.720	21.260	21.680	20.571	4,693,286
2024-06-07	22.150	22.300	21.520	21.760	20.647	3,843,135
2024-06-06	22.300	22.450	21.750	21.950	20.827	6,031,215
2024-06-05	22.250	22.500	21.950	22.340	21.197	4,920,666
2024-06-04	22.130	22.940	21.960	22.750	21.206	6,760,447
2024-06-03	22.380	22.580	21.770	22.170	20.666	6,189,600
2024-05-31	22.440	22.800	22.260	22.360	20.843	6,885,206
2024-05-30	22.330	22.630	22.000	22.260	20.750	4,718,760
2024-05-29	22.700	22.820	22.110	22.330	20.815	8,757,400
2024-05-28	23.770	23.770	22.400	22.700	21.160	12,104,301
2024-05-27	23.510	23.810	23.290	23.720	22.111	4,309,951
2024-05-24	23.580	24.150	23.500	23.600	21.999	3,770,377
2024-05-23	23.900	24.550	23.610	23.720	22.111	5,299,073
2024-05-22	24.600	24.880	23.920	24.180	22.539	4,336,100
2024-05-21	24.600	24.680	23.880	24.500	22.838	4,482,260
2024-05-20	24.410	24.790	24.180	24.500	22.838	5,315,180
2024-05-17	24.770	24.900	24.030	24.410	22.754	6,472,437
2024-05-16	24.840	25.440	24.580	24.760	23.080	7,404,300
2024-05-15	25.430	25.830	24.750	24.990	23.294	6,826,060
2024-05-14	25.990	26.000	25.380	25.680	23.938	7,226,635
2024-05-13	24.350	26.300	24.350	26.100	24.329	12,448,293
2024-05-10	24.670	25.300	24.450	25.090	23.388	8,251,384
2024-05-09	23.970	25.290	23.860	25.040	23.341	14,016,140
2024-05-08	23.730	24.480	23.620	23.860	22.241	6,501,341
2024-05-07	23.550	25.000	23.500	24.100	22.465	15,542,550
2024-05-06	22.700	24.230	22.500	23.850	22.232	17,339,908

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.6000 CNY
2025-06-06	0.5000 CNY
2024-06-05	0.4000 CNY
2023-06-15	0.3500 CNY
2022-05-27	0.5000 CNY
2021-05-31	0.2000 CNY
2020-06-10	0.1000 CNY
2019-06-28	0.1000 CNY

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