Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.720	12.380	11.680	11.960	10.533	6,846,680
2022-05-10	11.180	11.720	11.100	11.660	10.269	3,890,480
2022-05-09	11.270	11.450	11.230	11.350	9.996	2,355,580
2022-05-06	11.130	11.360	11.050	11.290	9.943	3,616,080
2022-05-05	11.460	11.750	11.330	11.510	10.137	4,878,169
2022-04-29	10.990	11.490	10.950	11.390	10.031	6,369,320
2022-04-28	11.000	11.050	10.710	10.910	9.608	5,635,826
2022-04-27	10.210	11.060	10.140	11.050	9.731	6,468,900
2022-04-26	10.670	10.890	10.350	10.350	9.115	4,893,900
2022-04-25	11.570	11.570	10.640	10.660	9.388	6,575,180
2022-04-22	11.940	12.030	11.450	11.830	10.418	4,474,980
2022-04-21	12.310	12.520	11.840	11.880	10.462	5,214,900
2022-04-20	12.380	12.560	12.280	12.380	10.903	4,287,500
2022-04-19	12.300	12.600	12.270	12.320	10.850	3,169,190
2022-04-18	12.150	12.380	11.850	12.280	10.815	3,612,700
2022-04-15	12.240	12.360	12.040	12.200	10.744	4,000,800
2022-04-14	12.450	12.600	12.200	12.320	10.850	6,253,060
2022-04-13	12.700	12.700	12.290	12.360	10.885	5,437,360
2022-04-12	12.500	12.760	12.260	12.680	11.167	4,233,408
2022-04-11	13.070	13.230	12.370	12.480	10.991	5,537,200
2022-04-08	13.290	13.310	12.850	13.110	11.546	5,900,085
2022-04-07	13.620	13.730	13.260	13.310	11.722	5,583,700
2022-04-06	13.500	13.900	13.350	13.760	12.118	4,115,100
2022-04-01	13.600	13.650	13.350	13.500	11.889	4,008,520
2022-03-31	13.930	13.970	13.610	13.690	12.056	3,719,900
2022-03-30	13.700	14.020	13.600	14.000	12.329	4,799,600
2022-03-29	13.900	14.000	13.500	13.540	11.924	5,478,800
2022-03-28	13.950	14.000	13.510	13.940	12.277	6,787,620
2022-03-25	14.320	14.750	14.130	14.170	12.479	3,858,200
2022-03-24	14.500	14.500	13.850	14.340	12.629	3,749,919
2022-03-23	14.600	14.780	14.420	14.550	12.814	3,204,114
2022-03-22	14.910	15.120	14.460	14.570	12.831	5,521,283
2022-03-21	14.870	15.160	14.630	15.030	13.236	6,073,305
2022-03-18	14.810	14.930	14.560	14.750	12.990	4,666,463
2022-03-17	14.730	15.150	14.620	14.930	13.148	6,383,300
2022-03-16	13.990	14.660	13.620	14.600	12.858	11,728,565
2022-03-15	14.860	14.890	13.620	13.620	11.995	9,649,980
2022-03-14	15.930	15.940	14.990	15.010	13.219	8,975,500
2022-03-11	16.320	16.380	15.780	16.070	14.152	9,573,700
2022-03-10	17.190	17.250	16.440	16.640	14.654	9,648,200
2022-03-09	16.260	16.900	15.800	16.630	14.646	14,408,100
2022-03-08	15.720	16.480	15.720	16.240	14.302	15,155,760
2022-03-07	16.000	16.280	15.640	15.700	13.826	9,240,100
2022-03-04	17.380	17.380	16.480	16.540	14.566	8,945,300
2022-03-03	17.780	17.790	17.210	17.330	15.262	5,234,800
2022-03-02	17.600	17.730	17.180	17.600	15.500	4,755,800
2022-03-01	17.340	18.080	17.180	17.680	15.570	8,903,486
2022-02-28	17.270	17.580	17.000	17.420	15.341	6,063,680
2022-02-25	17.010	17.430	17.010	17.370	15.297	8,412,746
2022-02-24	16.590	17.810	16.480	16.900	14.883	18,746,666
2022-02-23	16.150	16.750	16.080	16.700	14.707	9,701,199
2022-02-22	16.100	16.210	15.610	16.080	14.161	8,790,925
2022-02-21	16.280	16.300	16.070	16.210	14.276	3,510,759
2022-02-18	16.010	16.280	15.830	16.250	14.311	3,790,455
2022-02-17	16.250	16.340	16.110	16.170	14.240	5,817,895
2022-02-16	16.270	16.460	16.000	16.400	14.443	6,192,806
2022-02-15	15.990	16.110	15.710	16.110	14.188	5,175,380
2022-02-14	15.800	16.210	15.620	15.900	14.003	6,720,392
2022-02-11	16.800	16.870	15.830	15.910	14.011	15,051,563
2022-02-10	16.690	17.220	16.660	16.950	14.927	8,446,380

← NewerPage 19 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.