Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.800	23.610	22.500	23.000	21.046	7,788,205
2023-02-03	22.900	23.250	22.300	23.020	21.064	13,373,163
2023-02-02	22.570	23.530	22.570	23.360	21.375	11,656,606
2023-02-01	21.950	22.710	21.830	22.400	20.497	9,313,763
2023-01-31	22.000	22.400	21.790	21.940	20.076	5,801,953
2023-01-30	22.200	22.880	21.940	22.320	20.424	18,947,591
2023-01-20	20.920	21.150	20.580	20.920	19.143	5,286,735
2023-01-19	19.740	21.000	19.510	20.820	19.051	11,042,430
2023-01-18	19.700	19.890	19.320	19.740	18.063	4,350,775
2023-01-17	19.510	19.840	19.250	19.780	18.100	4,688,002
2023-01-16	19.250	19.730	19.180	19.500	17.843	3,890,200
2023-01-13	19.540	19.620	19.120	19.260	17.624	4,939,707
2023-01-12	19.630	19.940	19.450	19.530	17.871	4,920,418
2023-01-11	19.900	20.110	19.420	19.470	17.816	7,818,622
2023-01-10	18.990	20.460	18.810	19.970	18.273	17,306,049
2023-01-09	18.540	19.310	18.260	19.170	17.541	14,522,879
2023-01-06	18.120	18.790	18.110	18.280	16.727	10,126,634
2023-01-05	17.770	18.390	17.730	18.160	16.617	8,359,560
2023-01-04	18.010	18.180	17.530	17.680	16.178	4,383,963
2023-01-03	17.680	18.280	17.310	18.100	16.562	5,232,831
2022-12-30	17.750	18.160	17.490	17.710	16.205	5,164,589
2022-12-29	17.710	17.900	17.300	17.610	16.114	4,376,472
2022-12-28	18.020	18.380	17.520	17.560	16.068	3,551,958
2022-12-27	18.010	18.220	17.730	18.210	16.663	4,263,993
2022-12-26	16.980	18.000	16.930	17.960	16.434	5,529,308
2022-12-23	17.360	17.620	16.620	16.930	15.492	5,285,896
2022-12-22	18.270	18.380	17.500	17.500	16.013	4,338,039
2022-12-21	18.600	18.680	18.030	18.250	16.700	4,078,967
2022-12-20	18.240	18.820	18.070	18.760	17.166	6,665,865
2022-12-19	17.970	18.820	17.950	18.380	16.818	6,960,105
2022-12-16	18.390	18.390	17.740	17.910	16.388	4,348,800
2022-12-15	17.830	18.390	17.700	18.380	16.818	5,040,388
2022-12-14	17.780	18.130	17.700	17.880	16.361	4,230,452
2022-12-13	18.500	18.890	17.820	17.900	16.379	6,569,211
2022-12-12	18.510	18.590	18.060	18.570	16.992	4,671,918
2022-12-09	18.510	18.640	18.310	18.570	16.992	6,060,557
2022-12-08	19.100	19.370	18.400	18.640	17.056	9,476,091
2022-12-07	19.400	19.740	19.070	19.200	17.569	5,109,346
2022-12-06	19.710	20.080	19.400	19.400	17.752	5,319,546
2022-12-05	19.680	20.000	19.460	19.920	18.228	4,363,427
2022-12-02	19.850	20.110	19.610	19.690	18.017	4,956,202
2022-12-01	20.030	20.730	19.950	19.970	18.273	8,322,884
2022-11-30	19.380	20.250	18.950	19.940	18.246	9,287,157
2022-11-29	19.190	19.440	18.950	19.320	17.679	6,503,442
2022-11-28	19.330	19.490	18.880	19.260	17.624	7,324,688
2022-11-25	20.900	20.900	19.600	19.950	18.255	11,878,653
2022-11-24	21.310	21.930	20.800	21.020	19.234	6,685,355
2022-11-23	21.480	21.890	20.730	21.600	19.765	6,614,542
2022-11-22	22.600	22.650	21.410	21.470	19.646	7,972,743
2022-11-21	21.200	22.920	21.030	22.600	20.680	11,096,511
2022-11-18	21.580	21.940	21.320	21.430	19.609	5,701,417
2022-11-17	22.100	22.270	21.230	21.750	19.902	7,059,456
2022-11-16	22.500	23.130	22.080	22.250	20.360	9,516,400
2022-11-15	21.200	22.700	21.200	22.700	20.771	10,247,417
2022-11-14	21.420	22.500	21.420	21.500	19.673	8,383,090
2022-11-11	22.480	22.650	21.350	21.670	19.829	9,225,504
2022-11-10	21.990	22.960	21.760	21.860	20.003	11,158,782
2022-11-09	21.800	22.760	21.600	22.410	20.506	10,605,270
2022-11-08	22.280	22.470	21.300	21.850	19.994	10,110,521
2022-11-07	22.500	22.700	21.980	22.480	20.570	13,476,783

← NewerPage 16 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.