Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.670	16.900	16.380	16.770	14.769	8,101,241
2022-02-08	17.090	17.180	16.400	16.670	14.681	8,908,580
2022-02-07	17.440	17.550	17.050	17.180	15.130	3,884,800
2022-01-28	17.170	17.420	16.770	17.000	14.971	4,469,600
2022-01-27	17.720	17.900	17.110	17.140	15.095	5,504,060
2022-01-26	17.540	17.950	17.460	17.710	15.597	4,122,360
2022-01-25	18.200	18.380	17.420	17.420	15.341	5,153,100
2022-01-24	17.560	18.390	17.560	18.160	15.993	7,992,500
2022-01-21	17.900	18.100	17.500	17.620	15.517	8,778,580
2022-01-20	19.170	19.260	17.770	17.970	15.826	15,006,552
2022-01-19	19.580	19.630	18.840	19.170	16.882	8,341,040
2022-01-18	19.820	21.300	19.300	19.600	17.261	13,674,060
2022-01-17	19.640	20.780	19.600	20.240	17.825	9,232,236
2022-01-14	19.250	20.070	19.000	19.600	17.261	6,753,286
2022-01-13	19.940	19.960	19.050	19.200	16.909	6,799,160
2022-01-12	19.800	20.290	19.640	19.940	17.561	8,660,060
2022-01-11	20.050	20.370	19.500	19.600	17.261	7,729,420
2022-01-10	21.010	21.110	20.090	20.150	17.745	7,969,160
2022-01-07	21.320	21.630	20.700	20.920	18.424	8,607,300
2022-01-06	19.740	21.430	19.740	21.410	18.855	10,935,940
2022-01-05	20.700	20.930	19.820	19.960	17.578	6,449,100
2022-01-04	21.320	21.550	20.310	20.660	18.195	11,340,700
2021-12-31	21.590	21.850	21.060	21.240	18.705	6,662,000
2021-12-30	21.310	21.800	21.280	21.490	18.926	6,894,060
2021-12-29	22.100	22.360	21.410	21.410	18.855	7,119,480
2021-12-28	21.370	22.300	21.370	21.990	19.366	10,122,539
2021-12-27	23.450	23.590	21.800	21.920	19.304	12,931,380
2021-12-24	24.930	25.180	23.080	23.450	20.652	12,275,442
2021-12-23	24.200	25.680	24.200	24.900	21.929	10,869,274
2021-12-22	23.600	24.500	23.400	23.890	21.039	8,804,147
2021-12-21	23.860	24.500	23.020	23.460	20.660	10,586,767
2021-12-20	24.700	25.940	23.550	23.740	20.907	14,480,272
2021-12-17	23.970	25.080	23.500	24.400	21.488	16,602,525
2021-12-16	21.940	23.890	21.800	23.550	20.740	18,275,867
2021-12-15	22.360	22.470	21.800	22.040	19.410	6,435,981
2021-12-14	22.000	22.400	21.850	22.220	19.568	7,813,584
2021-12-13	22.420	22.770	21.900	22.150	19.507	11,473,813
2021-12-10	22.200	22.720	21.960	22.300	19.639	11,372,945
2021-12-09	23.110	23.480	22.430	22.580	19.885	14,116,452
2021-12-08	23.080	23.500	22.400	23.040	20.291	18,417,948
2021-12-07	22.240	23.880	21.880	23.570	20.757	25,082,269
2021-12-06	21.660	22.700	21.010	22.280	19.621	20,608,812
2021-12-03	22.000	23.170	21.640	22.000	19.375	18,510,967
2021-12-02	20.920	22.820	20.800	21.500	18.934	27,676,279
2021-12-01	18.780	22.500	18.750	21.390	18.837	29,786,608
2021-11-30	19.300	19.560	18.650	18.750	16.513	5,006,408
2021-11-29	18.930	19.230	18.790	19.080	16.803	3,717,188
2021-11-26	19.480	19.550	18.850	19.200	16.909	4,685,114
2021-11-25	19.600	19.750	19.300	19.490	17.164	3,443,932
2021-11-24	19.280	19.870	19.250	19.530	17.199	5,550,062
2021-11-23	19.250	19.480	19.050	19.300	16.997	4,932,283
2021-11-22	18.970	19.550	18.970	19.380	17.067	6,543,620
2021-11-19	18.890	19.100	18.620	18.960	16.697	3,857,000
2021-11-18	19.190	19.340	18.770	18.780	16.539	4,980,433
2021-11-17	19.190	19.540	18.890	19.210	16.918	6,348,300
2021-11-16	18.810	19.380	18.780	19.200	16.909	9,267,999
2021-11-15	18.590	19.890	18.450	19.040	16.768	15,424,475
2021-11-12	17.400	18.330	17.340	18.240	16.063	8,009,240
2021-11-11	17.440	17.540	17.280	17.420	15.341	3,051,805
2021-11-10	17.890	17.890	17.020	17.450	15.368	6,041,303

← NewerPage 20 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.