Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.000	22.800	21.000	22.710	20.781	17,413,512
2022-11-03	21.320	21.820	20.770	21.070	19.280	9,933,008
2022-11-02	20.500	21.790	20.320	21.550	19.719	13,629,822
2022-11-01	19.800	21.080	19.680	20.760	18.996	11,460,377
2022-10-31	19.600	20.250	19.530	19.830	18.145	6,066,294
2022-10-28	20.550	21.140	19.560	19.850	18.164	13,068,583
2022-10-27	21.590	22.390	20.670	20.900	19.124	13,323,459
2022-10-26	20.600	21.950	20.320	21.860	20.003	18,287,382
2022-10-25	21.210	22.410	20.920	22.090	20.213	16,608,840
2022-10-24	21.400	22.020	21.110	21.360	19.545	10,074,463
2022-10-21	21.010	21.770	20.770	21.220	19.417	9,568,935
2022-10-20	21.400	21.650	20.500	21.000	19.216	11,550,793
2022-10-19	21.890	22.260	21.360	21.650	19.811	9,764,652
2022-10-18	21.390	22.560	21.190	22.130	20.250	17,407,798
2022-10-17	19.920	21.400	19.810	21.340	19.527	14,983,996
2022-10-14	19.950	20.560	19.630	20.120	18.411	9,655,815
2022-10-13	19.330	20.590	19.050	19.840	18.154	14,421,486
2022-10-12	17.670	19.460	17.670	19.420	17.770	14,087,210
2022-10-11	17.620	18.170	17.350	17.640	16.141	7,083,295
2022-10-10	18.300	18.480	17.330	17.550	16.059	7,091,747
2022-09-30	19.180	19.220	18.080	18.240	16.690	8,947,925
2022-09-29	19.500	19.590	18.760	19.180	17.551	7,338,829
2022-09-28	20.090	20.600	19.130	19.130	17.505	7,812,271
2022-09-27	20.000	20.700	19.880	20.180	18.466	7,356,295
2022-09-26	19.350	20.500	19.330	19.990	18.292	9,730,142
2022-09-23	20.300	20.560	19.250	19.400	17.752	11,769,315
2022-09-22	20.180	21.030	20.150	20.320	18.594	7,871,351
2022-09-21	21.010	21.350	20.500	20.750	18.987	8,904,559
2022-09-20	20.700	21.600	20.630	21.390	19.573	11,368,275
2022-09-19	19.870	20.780	19.620	20.490	18.749	9,205,515
2022-09-16	20.010	20.460	19.660	20.110	18.401	9,045,270
2022-09-15	21.620	21.890	19.770	19.980	18.283	17,490,002
2022-09-14	21.810	22.420	21.320	21.490	19.664	10,317,419
2022-09-13	21.840	22.510	21.590	21.960	20.094	12,173,148
2022-09-09	22.620	22.900	21.480	21.770	19.920	11,740,776
2022-09-08	23.400	23.620	22.250	22.270	20.378	12,056,003
2022-09-07	22.570	23.760	22.570	23.320	21.339	11,536,000
2022-09-06	22.040	23.200	21.780	22.950	21.000	12,541,273
2022-09-05	21.640	22.780	21.210	21.990	20.122	13,692,652
2022-09-02	20.950	22.170	20.500	21.760	19.911	12,746,214
2022-09-01	21.000	21.290	20.620	20.820	19.051	9,346,696
2022-08-31	22.850	22.930	20.850	20.900	19.124	18,840,603
2022-08-30	23.800	24.240	22.560	22.840	20.900	15,871,282
2022-08-29	22.690	23.930	22.570	23.730	21.714	19,970,690
2022-08-26	22.870	23.440	22.180	22.240	20.351	13,633,552
2022-08-25	23.290	23.560	21.860	23.050	21.092	19,682,136
2022-08-24	25.950	26.000	22.820	22.930	20.982	28,173,248
2022-08-23	26.000	27.260	25.750	25.990	23.782	23,022,037
2022-08-22	24.360	26.200	24.360	26.200	23.974	26,004,828
2022-08-19	25.810	25.900	23.910	24.350	22.281	23,563,021
2022-08-18	25.140	26.110	24.800	25.930	23.727	17,930,035
2022-08-17	26.080	26.360	24.400	25.630	23.453	32,813,779
2022-08-16	26.500	27.000	25.810	26.370	24.130	23,160,039
2022-08-15	24.000	27.270	24.000	26.600	24.340	29,789,355
2022-08-12	24.760	25.520	24.020	24.300	22.236	22,414,020
2022-08-11	23.230	25.850	22.610	25.060	22.931	38,550,470
2022-08-10	22.010	23.810	22.010	23.230	21.256	34,249,761
2022-08-09	21.550	23.000	21.550	22.120	20.241	30,457,745
2022-08-08	20.290	21.560	19.860	21.430	19.609	22,816,972
2022-08-05	21.500	21.660	19.850	20.250	18.530	25,655,901

← NewerPage 17 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.