Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.880	22.990	20.880	22.790	21.244	18,239,627
2024-04-29	21.700	21.770	20.640	20.990	19.566	10,047,880
2024-04-26	21.240	21.680	21.110	21.430	19.976	9,203,454
2024-04-25	21.420	21.430	20.920	21.070	19.640	7,806,377
2024-04-24	21.750	22.010	21.330	21.480	20.023	10,017,973
2024-04-23	22.510	22.810	21.700	22.020	20.526	10,637,926
2024-04-22	22.000	23.360	21.880	22.860	21.309	16,970,703
2024-04-19	21.510	22.870	21.260	21.850	20.367	21,526,553
2024-04-18	21.610	23.380	21.320	23.280	21.700	23,590,142
2024-04-17	20.490	22.030	20.290	22.030	20.535	18,068,508
2024-04-16	20.760	21.760	19.830	20.500	19.109	16,585,667
2024-04-15	21.700	23.690	21.030	21.420	19.967	22,922,802
2024-04-12	20.220	21.970	20.220	21.150	19.715	16,164,150
2024-04-11	19.250	20.500	19.200	20.010	18.652	6,360,931
2024-04-10	19.250	20.060	19.250	19.550	18.224	4,383,522
2024-04-09	19.390	19.630	19.100	19.340	18.028	3,232,526
2024-04-08	19.310	19.690	19.260	19.430	18.112	3,810,234
2024-04-03	20.330	20.330	19.270	19.440	18.121	7,035,188
2024-04-02	20.030	20.490	19.870	20.330	18.951	5,223,305
2024-04-01	20.520	20.850	19.800	20.130	18.764	7,819,412
2024-03-29	19.680	19.800	19.120	19.600	18.270	1,664,398
2024-03-28	18.730	19.650	18.560	19.420	18.102	5,348,782
2024-03-27	19.400	19.500	18.720	18.750	17.478	4,886,300
2024-03-26	19.850	20.100	19.200	19.380	18.065	7,089,800
2024-03-25	19.340	20.240	19.080	19.880	18.531	10,947,819
2024-03-22	19.170	19.500	18.860	19.200	17.897	7,838,700
2024-03-21	18.590	19.250	18.500	19.170	17.869	8,718,297
2024-03-20	18.490	18.600	18.250	18.520	17.263	2,896,595
2024-03-19	18.250	18.820	18.160	18.490	17.235	6,696,144
2024-03-18	17.920	18.250	17.880	18.220	16.984	4,387,981
2024-03-15	17.800	17.900	17.650	17.820	16.611	2,794,279
2024-03-14	18.020	18.330	17.610	17.790	16.583	4,288,205
2024-03-13	17.990	18.120	17.860	17.930	16.713	3,366,630
2024-03-12	18.120	18.220	17.840	18.100	16.872	3,436,795
2024-03-11	17.840	18.190	17.730	18.100	16.872	3,636,020
2024-03-08	17.530	18.030	17.500	17.940	16.723	4,574,030
2024-03-07	18.050	18.750	17.750	17.750	16.546	8,124,130
2024-03-06	17.500	17.970	17.420	17.790	16.583	4,716,400
2024-03-05	17.550	17.610	17.270	17.500	16.313	4,212,958
2024-03-04	17.800	17.800	17.350	17.710	16.508	6,143,578
2024-03-01	17.400	17.820	17.300	17.700	16.499	6,126,646
2024-02-29	16.820	17.300	16.730	17.300	16.126	6,220,984
2024-02-28	17.700	17.790	16.870	16.870	15.725	8,680,766
2024-02-27	17.700	17.870	17.350	17.760	16.555	8,786,334
2024-02-26	18.200	18.500	17.720	17.880	16.667	14,169,102
2024-02-23	16.850	17.150	16.720	17.110	15.949	5,049,801
2024-02-22	16.660	16.990	16.570	16.850	15.707	4,766,416
2024-02-21	16.180	16.880	16.040	16.830	15.688	8,150,929
2024-02-20	16.080	16.350	15.870	16.230	15.129	5,262,255
2024-02-19	16.400	16.460	15.900	16.190	15.092	4,591,086
2024-02-08	15.360	16.450	15.210	16.090	14.998	8,298,821
2024-02-07	15.190	15.590	14.850	15.210	14.178	6,347,672
2024-02-06	13.850	15.260	13.350	15.040	14.020	6,650,904
2024-02-05	14.420	14.670	12.900	14.030	13.078	5,909,657
2024-02-02	15.250	15.340	14.160	14.650	13.656	4,063,518
2024-02-01	14.900	15.320	14.750	15.160	14.131	4,217,585
2024-01-31	15.610	15.740	14.850	15.250	14.215	3,110,854
2024-01-30	15.820	16.190	15.630	15.640	14.579	1,554,831
2024-01-29	16.230	16.370	15.900	15.900	14.821	2,458,300
2024-01-26	16.220	16.480	16.070	16.240	15.138	2,778,315

← NewerPage 11 of 21 · 1,219 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.