Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.470	21.740	20.620	21.300	19.490	24,313,520
2022-08-03	22.810	23.500	21.000	21.450	19.628	28,459,676
2022-08-02	22.700	22.950	21.900	22.250	20.360	27,962,163
2022-08-01	23.800	24.530	22.420	23.690	21.677	36,181,131
2022-07-29	22.650	25.300	22.400	24.360	22.290	31,835,536
2022-07-28	23.140	23.740	22.160	23.280	21.302	31,739,861
2022-07-27	21.000	23.650	20.700	23.170	21.202	50,745,173
2022-07-26	19.230	21.600	18.600	20.920	19.143	49,558,971
2022-07-25	19.600	20.450	19.010	19.120	17.496	37,260,484
2022-07-22	18.470	19.660	18.470	19.310	17.669	32,527,746
2022-07-21	18.380	19.080	17.890	18.490	16.919	27,275,786
2022-07-20	18.140	18.750	17.680	18.640	17.056	30,523,150
2022-07-19	19.000	19.710	17.900	18.130	16.590	43,195,579
2022-07-18	18.600	19.470	18.120	19.310	17.669	36,439,506
2022-07-15	17.050	18.990	16.810	18.230	16.681	34,498,779
2022-07-14	16.450	17.450	16.450	17.090	15.638	13,970,074
2022-07-13	16.730	16.970	16.290	16.680	15.263	9,508,312
2022-07-12	17.000	17.250	16.510	16.690	15.272	11,873,066
2022-07-11	16.960	17.160	16.500	17.060	15.611	15,987,074
2022-07-08	18.540	18.540	16.800	16.950	15.510	27,988,676
2022-07-07	17.460	18.450	17.270	18.270	16.718	21,453,517
2022-07-06	17.450	18.420	17.100	17.610	16.114	19,886,072
2022-07-05	18.720	18.990	17.000	17.620	16.123	31,455,543
2022-07-04	18.700	19.350	18.210	18.620	17.038	18,082,660
2022-07-01	18.060	19.050	17.630	18.970	17.358	20,816,002
2022-06-30	18.570	18.880	18.030	18.230	16.681	17,610,820
2022-06-29	19.990	20.140	18.600	18.750	17.157	26,490,755
2022-06-28	20.530	20.580	19.590	20.260	18.539	23,814,257
2022-06-27	19.920	21.230	19.750	20.910	19.134	25,187,360
2022-06-24	20.280	20.840	19.780	20.000	18.301	25,719,603
2022-06-23	18.000	21.500	18.000	20.590	18.841	44,944,465
2022-06-22	17.620	18.660	17.480	18.000	16.471	23,644,969
2022-06-21	17.820	18.180	17.300	17.600	16.105	21,053,520
2022-06-20	19.030	20.300	17.980	18.100	16.562	35,254,118
2022-06-17	18.060	19.250	18.000	18.990	17.377	26,161,215
2022-06-16	17.900	19.100	17.810	18.480	16.910	28,619,386
2022-06-15	18.050	19.100	17.850	18.400	16.837	33,697,631
2022-06-14	18.600	18.800	17.140	18.130	16.590	37,961,824
2022-06-13	19.000	19.990	18.200	18.570	16.992	51,863,908
2022-06-10	14.980	17.840	14.820	17.840	16.324	35,781,596
2022-06-09	15.550	15.840	14.850	14.870	13.607	13,429,709
2022-06-08	15.790	16.020	15.100	15.550	14.229	17,746,492
2022-06-07	14.610	15.880	14.610	15.850	14.503	26,336,315
2022-06-06	14.180	14.970	14.000	14.640	13.396	20,383,313
2022-06-02	13.130	15.350	13.030	14.180	12.975	23,065,052
2022-06-01	13.160	13.660	13.060	13.180	12.060	9,844,200
2022-05-31	13.270	13.380	12.890	13.250	12.124	10,041,082
2022-05-30	12.430	13.360	12.110	13.290	12.161	15,060,851
2022-05-27	13.050	13.150	12.190	12.430	11.374	12,093,085
2022-05-26	13.680	14.080	13.200	13.310	11.722	12,003,040
2022-05-25	13.590	14.000	13.320	13.850	12.197	15,032,661
2022-05-24	12.880	14.000	12.860	13.400	11.801	21,758,845
2022-05-23	12.570	12.990	12.570	12.760	11.237	6,150,880
2022-05-20	12.240	12.600	12.140	12.560	11.061	6,062,600
2022-05-19	11.850	12.040	11.750	12.020	10.586	2,959,900
2022-05-18	12.080	12.130	11.890	11.990	10.559	3,497,100
2022-05-17	12.050	12.160	11.820	11.990	10.559	4,510,540
2022-05-16	12.170	12.240	12.000	12.110	10.665	3,514,200
2022-05-13	12.030	12.180	11.830	12.140	10.691	3,292,240
2022-05-12	11.880	12.050	11.760	11.930	10.506	4,402,300

← NewerPage 18 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.