Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.000	20.380	19.960	20.180	19.147	8,480,255
2025-04-24	20.320	20.390	19.910	19.980	18.958	8,483,054
2025-04-23	20.140	20.480	19.900	20.300	19.261	13,762,304
2025-04-22	19.840	20.170	19.660	20.140	19.109	8,303,904
2025-04-21	19.350	19.840	19.210	19.810	18.796	6,058,410
2025-04-18	19.310	19.490	19.140	19.400	18.407	4,765,260
2025-04-17	19.100	19.730	18.970	19.310	18.322	7,081,120
2025-04-16	19.610	19.680	18.960	19.220	18.237	6,479,700
2025-04-15	19.790	19.870	19.530	19.680	18.673	6,574,003
2025-04-14	19.960	20.140	19.710	19.800	18.787	9,452,134
2025-04-11	19.300	19.880	19.180	19.590	18.588	9,424,831
2025-04-10	19.810	20.260	19.480	19.490	18.493	17,278,655
2025-04-09	18.800	19.570	17.700	19.320	18.331	15,636,568
2025-04-08	19.360	19.910	18.780	19.170	18.189	14,656,363
2025-04-07	20.350	20.530	18.420	19.020	18.047	21,267,554
2025-04-03	22.740	22.930	21.940	22.080	20.950	14,318,164
2025-04-02	22.680	23.400	22.570	23.040	21.861	8,552,212
2025-04-01	22.750	22.980	22.550	22.720	21.557	8,276,107
2025-03-31	22.810	23.160	22.330	22.740	21.576	11,803,680
2025-03-28	23.430	23.940	23.080	23.110	21.928	12,064,500
2025-03-27	23.000	24.280	22.630	23.480	22.279	18,750,452
2025-03-26	23.040	23.600	23.020	23.100	21.918	9,929,765
2025-03-25	23.390	23.740	22.820	23.020	21.842	11,376,092
2025-03-24	23.740	23.960	22.860	23.410	22.212	15,389,600
2025-03-21	24.600	24.610	23.710	23.760	22.544	17,228,043
2025-03-20	24.410	25.400	24.130	24.860	23.588	26,137,188
2025-03-19	24.000	24.720	23.720	24.550	23.294	21,054,793
2025-03-18	23.290	24.360	23.200	24.220	22.981	20,531,475
2025-03-17	23.430	23.460	22.970	23.280	22.089	10,474,292
2025-03-14	22.730	23.580	22.650	23.380	22.184	16,872,616
2025-03-13	23.740	23.870	22.430	22.730	21.567	21,340,281
2025-03-12	23.700	23.880	23.300	23.740	22.525	15,794,014
2025-03-11	23.310	24.090	23.260	23.600	22.392	14,566,203
2025-03-10	23.850	24.140	23.520	23.680	22.468	15,328,665
2025-03-07	24.350	24.590	24.000	24.190	22.952	17,362,596
2025-03-06	24.000	24.790	23.810	24.580	23.322	23,044,705
2025-03-05	23.180	24.260	23.180	23.980	22.753	21,978,189
2025-03-04	23.470	23.990	23.350	23.470	22.269	16,821,119
2025-03-03	23.970	24.360	23.420	23.570	22.364	23,228,972
2025-02-28	24.680	24.990	23.380	23.560	22.354	29,622,850
2025-02-27	25.600	26.790	24.870	25.000	23.721	48,066,360
2025-02-26	24.390	25.550	23.900	25.310	24.015	39,650,021
2025-02-25	22.530	24.960	22.520	24.440	23.189	41,090,829
2025-02-24	23.560	23.640	22.700	22.980	21.804	24,808,863
2025-02-21	23.260	24.210	23.260	23.550	22.345	31,211,646
2025-02-20	23.100	23.470	22.900	23.300	22.108	26,800,045
2025-02-19	22.260	24.090	22.040	23.320	22.127	54,528,816
2025-02-18	21.000	22.450	20.920	22.190	21.055	34,957,993
2025-02-17	21.310	21.400	20.850	21.000	19.925	13,920,401
2025-02-14	20.700	21.690	20.700	21.170	20.087	21,156,271
2025-02-13	21.440	21.440	20.710	20.720	19.660	16,302,698
2025-02-12	21.370	21.650	21.120	21.430	20.333	13,965,024
2025-02-11	21.670	21.750	21.360	21.500	20.400	9,765,700
2025-02-10	21.920	22.040	21.330	21.760	20.647	16,463,550
2025-02-07	21.750	22.150	21.400	21.870	20.751	21,868,923
2025-02-06	20.200	21.760	20.080	21.720	20.609	22,448,070
2025-02-05	20.840	20.910	20.160	20.250	19.214	13,551,467
2025-01-27	21.300	21.490	20.530	20.700	19.641	10,941,399
2025-01-24	20.000	21.430	19.900	21.190	20.106	19,298,042
2025-01-23	20.710	20.910	20.110	20.120	19.091	11,552,892

← NewerPage 7 of 21 · 1,212 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.