Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.550	16.340	15.400	16.250	15.147	4,851,418
2024-01-24	15.400	15.800	14.890	15.630	14.570	3,927,971
2024-01-23	15.180	15.570	14.750	15.310	14.271	4,418,865
2024-01-22	16.130	16.170	15.050	15.190	14.159	4,919,043
2024-01-19	15.960	16.770	15.880	16.150	15.054	4,979,296
2024-01-18	16.000	16.120	15.460	15.900	14.821	3,802,680
2024-01-17	16.430	16.500	16.030	16.030	14.942	2,353,675
2024-01-16	16.510	16.630	16.240	16.510	15.390	2,147,459
2024-01-15	16.790	16.790	16.450	16.570	15.446	2,001,353
2024-01-12	16.760	16.980	16.700	16.750	15.614	2,117,754
2024-01-11	16.320	17.030	16.320	16.870	15.725	4,276,256
2024-01-10	16.520	16.670	16.200	16.350	15.241	2,527,307
2024-01-09	16.410	16.850	16.310	16.590	15.464	2,850,700
2024-01-08	16.880	16.880	16.340	16.410	15.297	5,283,248
2024-01-05	17.280	17.490	16.880	17.010	15.856	3,666,435
2024-01-04	17.390	17.520	17.170	17.280	16.108	3,310,679
2024-01-03	17.530	17.530	17.100	17.400	16.219	3,530,647
2024-01-02	17.620	17.730	17.420	17.500	16.313	2,803,047
2023-12-29	17.540	17.780	17.400	17.630	16.434	5,203,800
2023-12-28	16.970	17.580	16.830	17.500	16.313	4,822,850
2023-12-27	16.860	17.070	16.620	17.010	15.856	2,598,500
2023-12-26	17.510	17.550	16.580	16.890	15.744	6,323,408
2023-12-25	17.090	17.510	16.980	17.420	16.238	3,738,806
2023-12-22	17.170	17.210	16.920	17.070	15.912	2,828,551
2023-12-21	16.800	17.220	16.580	17.150	15.986	4,256,190
2023-12-20	17.100	17.160	16.860	16.880	15.735	2,653,307
2023-12-19	17.030	17.160	16.900	17.120	15.958	1,906,650
2023-12-18	17.060	17.150	16.920	17.050	15.893	3,198,000
2023-12-15	17.150	17.290	17.030	17.140	15.977	2,464,245
2023-12-14	17.390	17.400	17.080	17.150	15.986	2,829,942
2023-12-13	17.550	17.670	17.210	17.250	16.080	5,585,925
2023-12-12	17.700	17.840	17.500	17.650	16.452	2,445,105
2023-12-11	17.460	17.810	17.400	17.760	16.555	2,974,500
2023-12-08	17.650	17.850	17.490	17.610	16.415	4,798,593
2023-12-07	17.830	18.080	17.470	17.650	16.452	4,587,060
2023-12-06	17.840	18.170	17.800	17.910	16.695	2,459,829
2023-12-05	18.310	18.310	17.900	17.920	16.704	3,284,104
2023-12-04	18.380	18.520	18.230	18.270	17.030	3,306,607
2023-12-01	18.790	18.820	18.080	18.490	17.235	5,979,112
2023-11-30	18.890	18.930	18.600	18.860	17.580	3,533,316
2023-11-29	19.010	19.140	18.750	18.890	17.608	3,285,600
2023-11-28	18.590	19.190	18.470	18.970	17.683	6,631,528
2023-11-27	18.360	18.810	18.360	18.610	17.347	5,385,391
2023-11-24	18.860	18.870	18.320	18.360	17.114	5,033,200
2023-11-23	18.280	18.910	18.210	18.870	17.590	6,217,050
2023-11-22	18.650	18.770	18.230	18.260	17.021	5,732,464
2023-11-21	18.880	19.030	18.680	18.730	17.459	5,904,440
2023-11-20	18.860	18.950	18.570	18.800	17.524	4,501,231
2023-11-17	18.400	18.960	18.400	18.790	17.515	4,884,749
2023-11-16	18.780	18.790	18.450	18.480	17.226	3,456,300
2023-11-15	18.480	18.880	18.410	18.820	17.543	6,129,605
2023-11-14	18.390	18.470	18.280	18.400	17.152	3,414,954
2023-11-13	18.530	18.700	18.280	18.380	17.133	3,519,489
2023-11-10	18.450	18.580	18.300	18.520	17.263	2,440,945
2023-11-09	18.490	18.780	18.380	18.540	17.282	4,931,510
2023-11-08	18.540	18.630	18.340	18.490	17.235	4,610,317
2023-11-07	18.790	18.790	18.420	18.540	17.282	6,054,654
2023-11-06	18.710	18.910	18.600	18.780	17.506	6,788,500
2023-11-03	17.850	18.790	17.840	18.510	17.254	11,311,547
2023-11-02	18.220	18.330	17.800	17.800	16.592	4,107,685

← NewerPage 12 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.