Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.860	18.980	18.280	18.330	16.773	6,157,583
2023-05-04	18.880	19.150	18.750	19.000	17.386	5,649,301
2023-04-28	19.510	19.830	18.830	19.000	17.386	6,572,395
2023-04-27	19.300	19.750	18.480	19.460	17.807	6,709,814
2023-04-26	19.140	19.900	19.030	19.410	17.761	9,489,408
2023-04-25	20.200	20.400	18.920	19.230	17.596	8,414,099
2023-04-24	20.610	21.020	20.060	20.290	18.566	4,785,750
2023-04-21	21.370	21.680	20.500	20.630	18.877	6,302,103
2023-04-20	21.440	21.740	20.700	21.380	19.564	7,387,830
2023-04-19	21.660	21.940	21.120	21.530	19.701	6,211,077
2023-04-18	21.720	22.460	21.590	21.650	19.811	9,211,708
2023-04-17	20.500	22.080	20.400	21.720	19.875	14,895,382
2023-04-14	19.880	20.660	19.760	20.500	18.758	5,862,370
2023-04-13	20.410	20.550	19.880	19.880	18.191	4,899,556
2023-04-12	20.510	20.650	20.060	20.470	18.731	6,875,357
2023-04-11	21.040	21.190	20.450	20.620	18.868	5,361,205
2023-04-10	21.180	21.330	20.730	21.000	19.216	5,919,227
2023-04-07	21.790	21.880	21.150	21.250	19.445	9,064,755
2023-04-06	20.600	21.900	20.460	21.780	19.930	12,693,879
2023-04-04	20.820	21.270	20.200	21.020	19.234	9,243,725
2023-04-03	20.420	21.050	19.870	20.830	19.060	9,370,881
2023-03-31	20.210	20.910	20.210	20.620	18.868	6,115,810
2023-03-30	21.100	21.130	20.200	20.420	18.685	8,404,829
2023-03-29	20.510	21.660	20.420	21.150	19.353	9,517,265
2023-03-28	21.040	21.100	20.400	20.510	18.768	4,358,124
2023-03-27	20.650	21.200	20.300	21.030	19.243	7,738,910
2023-03-24	21.330	21.500	20.480	20.690	18.932	7,663,666
2023-03-23	21.110	21.480	20.980	21.280	19.472	5,890,866
2023-03-22	21.620	22.130	21.160	21.250	19.445	8,643,434
2023-03-21	20.720	21.850	20.570	21.600	19.765	11,284,234
2023-03-20	20.310	21.030	19.830	20.690	18.932	10,974,890
2023-03-17	20.900	21.110	20.340	20.420	18.685	5,512,072
2023-03-16	21.270	21.530	20.620	20.680	18.923	6,510,488
2023-03-15	21.500	22.240	21.280	21.590	19.756	8,105,968
2023-03-14	21.890	21.890	20.920	21.250	19.445	8,252,600
2023-03-13	21.830	22.140	21.580	21.900	20.039	3,881,212
2023-03-10	22.300	22.370	21.740	21.860	20.003	4,495,746
2023-03-09	22.250	22.900	22.250	22.430	20.524	5,052,798
2023-03-08	22.290	22.730	22.170	22.470	20.561	4,521,465
2023-03-07	23.000	23.140	22.240	22.250	20.360	5,792,825
2023-03-06	23.320	23.520	22.540	22.960	21.009	6,770,247
2023-03-03	22.990	23.600	22.900	23.300	21.320	8,812,841
2023-03-02	23.770	23.920	22.670	22.830	20.890	13,317,633
2023-03-01	24.290	24.400	23.600	23.950	21.915	7,957,627
2023-02-28	24.500	24.590	23.850	24.180	22.126	7,635,431
2023-02-27	24.400	24.810	24.120	24.500	22.419	7,396,080
2023-02-24	25.150	25.300	24.300	24.590	22.501	7,439,326
2023-02-23	24.310	25.450	24.300	25.200	23.059	12,852,245
2023-02-22	24.900	24.900	24.000	24.430	22.354	9,632,743
2023-02-21	25.020	25.570	24.620	25.010	22.885	10,042,781
2023-02-20	25.450	25.450	24.200	24.720	22.620	17,710,667
2023-02-17	25.610	26.130	25.250	25.490	23.324	11,636,802
2023-02-16	25.060	26.290	24.900	25.340	23.187	16,993,940
2023-02-15	25.420	26.320	25.150	25.280	23.132	12,579,170
2023-02-14	25.700	25.880	24.980	25.390	23.233	10,100,585
2023-02-13	25.340	26.500	24.900	25.650	23.471	15,192,072
2023-02-10	25.880	26.110	25.250	25.280	23.132	11,054,638
2023-02-09	24.550	27.150	24.150	26.000	23.791	23,380,747
2023-02-08	23.200	24.150	22.800	23.950	21.915	11,829,724
2023-02-07	23.000	23.990	23.000	23.460	21.467	10,165,419

← NewerPage 15 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.