Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.120	21.300	21.100	21.240	20.657	4,623,682
2025-07-24	21.020	21.300	20.990	21.170	20.588	6,021,306
2025-07-23	21.310	21.350	20.920	21.040	20.462	6,331,811
2025-07-22	21.230	21.440	21.040	21.410	20.822	7,949,406
2025-07-21	21.320	21.330	21.050	21.280	20.695	6,789,571
2025-07-18	21.180	21.260	20.990	21.060	20.481	5,959,079
2025-07-17	21.250	21.270	21.030	21.140	20.559	7,003,301
2025-07-16	20.770	21.420	20.650	21.320	20.734	12,849,667
2025-07-15	20.400	21.000	20.300	20.770	20.199	11,326,265
2025-07-14	20.410	20.590	20.320	20.450	19.888	3,996,840
2025-07-11	20.170	20.600	20.170	20.370	19.810	5,699,148
2025-07-10	20.150	20.280	20.080	20.240	19.684	3,967,100
2025-07-09	20.400	20.480	20.160	20.190	19.635	3,961,394
2025-07-08	20.050	20.400	20.050	20.390	19.830	4,535,211
2025-07-07	20.200	20.340	20.020	20.100	19.548	3,325,792
2025-07-04	20.460	20.520	20.220	20.310	19.752	4,096,045
2025-07-03	20.240	20.580	20.200	20.460	19.898	5,839,153
2025-07-02	20.480	20.480	20.110	20.210	19.655	5,073,399
2025-07-01	20.180	20.650	20.000	20.470	19.908	8,128,754
2025-06-30	20.020	20.240	19.980	20.150	19.596	5,456,848
2025-06-27	19.880	20.160	19.840	19.930	19.383	4,681,717
2025-06-26	20.050	20.090	19.820	19.820	19.276	4,752,000
2025-06-25	19.880	20.090	19.790	20.060	19.509	6,013,735
2025-06-24	19.360	19.890	19.360	19.880	19.334	5,856,456
2025-06-23	19.260	19.490	19.120	19.330	18.799	4,087,308
2025-06-20	19.410	19.590	19.270	19.280	18.750	3,003,800
2025-06-19	19.700	19.850	19.340	19.410	18.877	4,770,138
2025-06-18	19.950	19.950	19.580	19.790	19.246	4,801,202
2025-06-17	20.100	20.100	19.840	19.880	19.334	3,826,256
2025-06-16	19.910	20.060	19.760	20.050	19.499	4,580,554
2025-06-13	20.190	20.380	19.860	19.910	19.363	5,930,739
2025-06-12	20.160	20.530	19.960	20.290	19.733	6,865,910
2025-06-11	19.770	20.230	19.770	20.180	19.626	6,269,370
2025-06-10	20.250	20.260	19.590	19.750	19.207	7,000,200
2025-06-09	20.030	20.230	20.020	20.230	19.674	4,733,658
2025-06-06	20.180	20.180	19.860	19.960	19.412	4,738,668
2025-06-05	20.550	20.610	20.360	20.520	19.470	5,197,406
2025-06-04	20.500	20.670	20.450	20.550	19.499	3,382,645
2025-06-03	20.380	20.570	20.370	20.430	19.385	4,963,290
2025-05-30	20.730	20.780	20.450	20.520	19.470	4,534,600
2025-05-29	20.300	21.070	20.260	20.840	19.774	8,029,667
2025-05-28	20.330	20.450	20.140	20.220	19.185	3,891,325
2025-05-27	20.600	20.640	20.110	20.280	19.242	5,368,534
2025-05-26	20.610	20.750	20.470	20.680	19.622	4,189,245
2025-05-23	21.110	21.110	20.630	20.640	19.584	5,182,357
2025-05-22	21.460	21.670	21.000	21.020	19.944	6,596,454
2025-05-21	21.500	21.600	21.320	21.520	20.419	5,875,514
2025-05-20	21.140	21.700	21.100	21.610	20.504	8,897,085
2025-05-19	20.780	21.400	20.510	21.290	20.201	9,969,300
2025-05-16	20.790	21.190	20.770	20.870	19.802	6,630,457
2025-05-15	21.130	21.330	20.580	20.850	19.783	7,522,028
2025-05-14	21.120	21.360	20.830	21.120	20.039	9,702,072
2025-05-13	21.200	21.910	21.010	21.290	20.201	15,084,374
2025-05-12	20.910	21.100	20.800	20.940	19.869	7,182,595
2025-05-09	21.100	21.150	20.540	20.640	19.584	8,577,385
2025-05-08	20.880	21.340	20.750	21.170	20.087	9,262,535
2025-05-07	21.200	21.340	20.630	20.840	19.774	13,245,639
2025-05-06	20.600	20.850	20.500	20.800	19.736	11,912,312
2025-04-30	20.380	20.690	20.200	20.500	19.451	9,822,252
2025-04-29	19.570	21.020	19.470	20.380	19.337	15,079,851

← NewerPage 6 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.