Guangdong Yizumi Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.820 | 17.970 | 17.510 | 17.920 | 15.782 | 3,511,300 |
| 2021-11-08 | 18.180 | 18.310 | 17.750 | 17.810 | 15.685 | 4,854,411 |
| 2021-11-05 | 17.620 | 18.270 | 17.590 | 18.000 | 15.852 | 6,716,578 |
| 2021-11-04 | 17.530 | 17.950 | 17.420 | 17.680 | 15.570 | 4,722,000 |
| 2021-11-03 | 17.580 | 17.650 | 17.000 | 17.530 | 15.438 | 4,025,000 |
| 2021-11-02 | 17.550 | 17.880 | 17.200 | 17.570 | 15.473 | 4,494,390 |
| 2021-11-01 | 17.390 | 17.790 | 17.070 | 17.520 | 15.429 | 5,827,355 |
| 2021-10-29 | 16.660 | 17.430 | 16.440 | 17.390 | 15.315 | 6,454,233 |
| 2021-10-28 | 17.180 | 17.290 | 16.550 | 16.590 | 14.610 | 4,590,136 |
| 2021-10-27 | 17.100 | 17.240 | 16.820 | 17.180 | 15.130 | 2,967,904 |
| 2021-10-26 | 17.230 | 17.470 | 17.150 | 17.260 | 15.200 | 4,634,647 |
| 2021-10-25 | 16.800 | 17.040 | 16.400 | 16.750 | 14.751 | 3,107,935 |
| 2021-10-22 | 17.110 | 17.150 | 16.880 | 16.900 | 14.883 | 2,622,955 |
| 2021-10-21 | 17.060 | 17.310 | 16.870 | 17.100 | 15.059 | 3,283,687 |
| 2021-10-20 | 17.190 | 17.430 | 16.810 | 17.060 | 15.024 | 4,325,200 |
| 2021-10-19 | 17.100 | 17.590 | 17.000 | 17.190 | 15.139 | 3,779,056 |
| 2021-10-18 | 17.350 | 17.540 | 16.900 | 17.000 | 14.971 | 4,452,998 |
| 2021-10-15 | 17.710 | 17.740 | 17.350 | 17.370 | 15.297 | 2,783,367 |
| 2021-10-14 | 17.560 | 17.970 | 17.400 | 17.690 | 15.579 | 5,245,114 |
← NewerPage 21 of 21 · 1,219 trading days
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.