Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.280	18.450	18.120	18.180	16.946	3,832,168
2023-10-31	18.500	18.560	18.060	18.340	17.096	5,334,269
2023-10-30	17.840	18.600	17.700	18.430	17.180	10,470,244
2023-10-27	17.510	18.290	17.410	18.050	16.825	12,183,729
2023-10-26	17.370	17.470	16.680	17.410	16.229	9,535,639
2023-10-25	17.440	18.390	17.290	17.440	16.257	12,635,820
2023-10-24	16.750	17.060	16.710	16.810	15.669	6,330,025
2023-10-23	17.000	17.040	16.530	16.680	15.548	4,071,981
2023-10-20	17.170	17.490	17.000	17.040	15.884	4,374,738
2023-10-19	17.410	17.540	17.200	17.280	16.108	3,342,408
2023-10-18	17.810	17.810	17.410	17.460	16.275	3,402,401
2023-10-17	17.850	18.100	17.400	17.900	16.685	5,925,694
2023-10-16	18.410	18.460	17.700	17.830	16.620	6,235,696
2023-10-13	18.580	18.730	18.200	18.380	17.133	4,885,072
2023-10-12	18.780	18.870	18.500	18.700	17.431	4,521,694
2023-10-11	18.720	18.780	18.350	18.600	17.338	4,584,069
2023-10-10	18.920	19.120	18.690	18.720	17.450	6,416,300
2023-10-09	18.780	19.190	18.730	18.940	17.655	8,147,861
2023-09-28	18.600	18.920	18.500	18.750	17.478	4,182,668
2023-09-27	18.560	18.900	18.370	18.610	17.347	4,741,092
2023-09-26	18.810	18.810	18.310	18.470	17.217	5,870,298
2023-09-25	18.490	18.950	18.320	18.850	17.571	8,041,651
2023-09-22	18.130	18.550	18.090	18.540	17.282	4,278,100
2023-09-21	18.240	18.410	18.090	18.190	16.956	3,360,820
2023-09-20	18.680	18.840	18.320	18.380	17.133	4,721,000
2023-09-19	19.150	19.240	18.500	18.830	17.552	8,241,859
2023-09-18	19.150	19.690	18.960	19.260	17.953	10,873,800
2023-09-15	19.000	19.590	18.640	19.150	17.851	10,740,618
2023-09-14	19.170	19.310	18.660	18.780	17.506	5,822,700
2023-09-13	19.540	19.620	19.080	19.280	17.972	5,195,395
2023-09-12	19.410	20.100	19.390	19.590	18.261	7,062,772
2023-09-11	19.020	19.750	18.880	19.600	18.270	8,335,680
2023-09-08	19.300	19.550	19.010	19.200	17.897	4,909,440
2023-09-07	19.770	19.980	19.140	19.290	17.981	6,596,461
2023-09-06	19.530	19.980	19.480	19.830	18.485	8,260,972
2023-09-05	19.660	20.460	19.650	19.780	18.438	11,962,810
2023-09-04	19.600	19.750	19.220	19.630	18.298	8,131,227
2023-09-01	19.230	19.650	19.170	19.370	18.056	7,092,749
2023-08-31	19.400	19.590	19.060	19.080	17.785	9,887,903
2023-08-30	18.580	19.550	18.580	19.320	18.009	18,697,740
2023-08-29	17.210	18.080	17.210	17.880	16.667	6,040,680
2023-08-28	17.950	17.980	17.210	17.340	16.163	5,438,093
2023-08-25	17.050	17.150	16.700	16.850	15.707	3,714,504
2023-08-24	17.380	17.480	17.050	17.170	16.005	3,696,770
2023-08-23	17.770	17.770	17.210	17.350	16.173	3,941,011
2023-08-22	17.790	17.950	17.400	17.850	16.639	5,625,583
2023-08-21	18.200	18.380	17.690	17.690	16.490	4,463,100
2023-08-18	18.600	18.860	18.190	18.200	16.965	2,884,020
2023-08-17	17.840	18.740	17.780	18.700	17.431	5,841,955
2023-08-16	18.340	18.450	17.850	18.000	16.779	5,414,514
2023-08-15	18.430	18.620	18.000	18.540	17.282	5,476,000
2023-08-14	18.100	18.450	17.700	18.430	17.180	4,511,080
2023-08-11	18.470	18.530	18.240	18.300	17.058	3,476,020
2023-08-10	18.900	18.910	18.180	18.380	17.133	6,500,800
2023-08-09	19.260	19.420	18.720	18.880	17.599	5,628,900
2023-08-08	19.310	19.580	18.930	19.260	17.953	5,370,200
2023-08-07	19.500	19.740	19.360	19.430	18.112	4,345,500
2023-08-04	19.960	20.100	19.420	19.630	18.298	7,994,920
2023-08-03	20.150	20.200	19.500	19.940	18.587	8,423,394
2023-08-02	20.450	21.060	20.160	20.210	18.839	8,190,020

← NewerPage 13 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.