Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.160	21.090	19.850	20.640	19.240	11,996,573
2023-07-31	20.160	21.480	19.910	20.270	18.895	14,732,387
2023-07-28	19.330	20.400	19.010	20.000	18.643	16,104,474
2023-07-27	19.420	20.350	19.320	19.450	18.130	10,244,519
2023-07-26	19.840	19.930	19.110	19.290	17.981	9,338,307
2023-07-25	18.360	20.400	18.300	20.140	18.774	21,821,345
2023-07-24	18.300	18.360	17.880	17.920	16.704	3,012,247
2023-07-21	18.120	18.560	17.980	18.180	16.946	3,705,327
2023-07-20	18.520	18.730	18.150	18.160	16.928	3,755,118
2023-07-19	18.820	18.950	18.300	18.580	17.319	7,131,065
2023-07-18	18.130	19.360	17.880	19.000	17.711	10,040,702
2023-07-17	18.200	18.200	17.700	18.030	16.807	6,365,340
2023-07-14	18.790	18.790	18.020	18.200	16.965	6,503,838
2023-07-13	19.070	19.530	18.560	18.780	17.506	9,041,959
2023-07-12	18.970	19.800	18.800	18.980	17.692	7,817,777
2023-07-11	18.770	19.260	18.390	19.030	17.739	5,964,672
2023-07-10	19.230	19.290	18.610	18.670	17.403	4,810,183
2023-07-07	19.320	19.450	19.040	19.090	17.795	5,226,866
2023-07-06	19.400	19.830	19.260	19.520	18.196	5,571,144
2023-07-05	20.230	20.320	19.350	19.440	18.121	10,386,892
2023-07-04	19.500	20.650	19.390	20.300	18.923	14,675,302
2023-07-03	19.160	20.010	19.160	19.640	18.307	12,145,788
2023-06-30	19.040	19.250	18.750	19.200	17.897	5,465,338
2023-06-29	18.600	19.200	18.600	18.950	17.664	4,898,659
2023-06-28	18.840	18.860	18.240	18.670	17.403	4,368,998
2023-06-27	18.680	18.930	18.350	18.840	17.562	5,357,017
2023-06-26	18.940	19.210	18.450	18.580	17.319	6,410,618
2023-06-21	19.380	19.640	18.940	18.980	17.692	6,714,891
2023-06-20	19.200	19.680	18.940	19.380	18.065	6,875,800
2023-06-19	19.120	19.680	19.080	19.300	17.991	8,384,206
2023-06-16	19.060	19.250	18.770	19.200	17.897	8,697,553
2023-06-15	18.750	19.200	18.410	19.020	17.729	9,700,369
2023-06-14	19.250	19.300	18.630	19.070	17.450	10,190,709
2023-06-13	18.330	19.180	18.260	18.940	17.331	13,240,238
2023-06-12	17.140	18.770	17.000	18.330	16.773	12,253,556
2023-06-09	16.770	17.250	16.770	17.140	15.684	3,946,338
2023-06-08	17.160	17.250	16.660	16.750	15.327	5,526,302
2023-06-07	17.370	17.450	17.100	17.170	15.711	3,401,799
2023-06-06	18.130	18.140	17.300	17.440	15.958	6,637,483
2023-06-05	17.800	18.410	17.420	18.280	16.727	8,476,241
2023-06-02	17.350	17.800	17.330	17.700	16.196	4,633,187
2023-06-01	16.970	17.570	16.830	17.310	15.839	5,850,143
2023-05-31	17.410	17.480	16.940	17.000	15.556	7,757,438
2023-05-30	17.290	18.180	17.220	17.550	16.059	10,221,085
2023-05-29	18.040	18.240	17.020	17.180	15.720	13,586,645
2023-05-26	17.640	18.420	17.360	18.360	16.800	9,061,307
2023-05-25	17.690	18.040	17.420	17.710	16.205	4,454,070
2023-05-24	17.960	18.090	17.650	17.790	16.279	4,541,168
2023-05-23	18.200	18.250	17.780	18.000	16.471	6,375,520
2023-05-22	18.110	18.260	17.770	18.230	16.681	6,064,930
2023-05-19	18.130	18.180	17.800	17.970	16.443	4,020,006
2023-05-18	17.980	18.360	17.910	18.030	16.498	4,124,259
2023-05-17	17.720	18.050	17.600	17.980	16.452	2,574,792
2023-05-16	18.060	18.100	17.610	17.740	16.233	3,292,600
2023-05-15	17.850	18.390	17.840	18.000	16.471	4,116,614
2023-05-12	18.090	18.250	17.730	17.880	16.361	4,531,011
2023-05-11	18.550	18.780	18.020	18.100	16.562	5,347,703
2023-05-10	17.900	18.750	17.810	18.560	16.983	5,873,854
2023-05-09	18.590	18.590	17.880	17.950	16.425	4,864,619
2023-05-08	18.350	18.800	18.350	18.460	16.892	3,982,522

← NewerPage 14 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.