Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.480	20.840	20.260	20.520	19.470	10,037,141
2025-01-21	20.850	20.900	20.080	20.700	19.641	13,564,735
2025-01-20	20.950	21.370	20.750	20.830	19.764	12,553,023
2025-01-17	20.420	21.150	20.330	20.720	19.660	12,283,123
2025-01-16	20.500	20.980	20.270	20.620	19.565	13,214,099
2025-01-15	20.790	20.840	20.300	20.330	19.290	7,943,500
2025-01-14	19.880	20.930	19.870	20.850	19.783	12,528,800
2025-01-13	20.600	20.650	19.810	20.060	19.034	10,350,959
2025-01-10	20.020	20.840	20.000	20.370	19.328	7,474,800
2025-01-09	20.130	20.370	20.020	20.140	19.109	5,081,200
2025-01-08	20.180	20.520	19.710	20.400	19.356	7,123,700
2025-01-07	19.490	20.380	19.490	20.310	19.271	7,070,834
2025-01-06	19.500	19.770	19.230	19.530	18.531	6,785,179
2025-01-03	19.640	20.060	19.400	19.450	18.455	8,333,052
2025-01-02	20.070	20.660	19.520	19.680	18.673	8,534,419
2024-12-31	20.490	20.660	20.050	20.060	19.034	4,468,755
2024-12-30	20.610	20.720	20.120	20.480	19.432	4,627,929
2024-12-27	20.750	20.920	20.410	20.560	19.508	5,340,441
2024-12-26	20.500	20.790	20.360	20.680	19.622	4,309,600
2024-12-25	20.710	20.800	20.280	20.430	19.385	5,081,300
2024-12-24	20.510	20.930	20.420	20.750	19.688	5,566,001
2024-12-23	20.810	21.040	20.350	20.470	19.423	7,563,820
2024-12-20	21.160	21.300	20.790	20.800	19.736	6,920,500
2024-12-19	20.700	21.240	20.560	21.160	20.077	4,694,925
2024-12-18	21.110	21.470	20.810	20.890	19.821	5,809,277
2024-12-17	21.200	21.580	20.970	21.090	20.011	5,818,700
2024-12-16	21.680	21.750	21.100	21.310	20.220	5,575,900
2024-12-13	22.000	22.090	21.600	21.610	20.504	6,984,630
2024-12-12	22.150	23.110	21.970	22.060	20.931	8,931,651
2024-12-11	21.490	22.210	21.490	22.150	21.017	9,624,884
2024-12-10	22.200	22.870	21.450	21.530	20.428	13,874,638
2024-12-09	21.210	21.600	21.030	21.250	20.163	5,776,900
2024-12-06	21.220	21.360	20.780	21.200	20.115	5,632,900
2024-12-05	21.040	21.450	20.920	21.200	20.115	4,950,532
2024-12-04	21.600	21.600	21.080	21.200	20.115	4,951,500
2024-12-03	21.640	21.890	21.370	21.530	20.428	7,181,300
2024-12-02	20.920	21.880	20.820	21.670	20.561	9,830,709
2024-11-29	20.150	21.150	20.150	20.860	19.793	9,071,973
2024-11-28	20.400	20.590	20.080	20.200	19.166	6,492,100
2024-11-27	19.990	20.490	19.490	20.450	19.404	15,377,292
2024-11-26	21.310	21.480	20.860	20.990	19.916	4,989,588
2024-11-25	21.560	21.730	21.060	21.310	20.220	6,433,345
2024-11-22	22.730	22.750	21.370	21.390	20.296	10,379,965
2024-11-21	22.700	23.030	22.480	22.750	21.586	5,192,865
2024-11-20	22.290	22.950	22.010	22.730	21.567	8,218,875
2024-11-19	22.000	22.380	21.690	22.380	21.235	6,992,973
2024-11-18	22.800	22.990	21.700	21.870	20.751	12,489,986
2024-11-15	23.650	23.910	22.720	22.770	21.605	11,034,740
2024-11-14	24.380	24.620	23.630	23.740	22.525	7,811,922
2024-11-13	24.730	24.920	24.110	24.530	23.275	9,909,975
2024-11-12	25.460	25.500	24.610	24.960	23.683	12,787,675
2024-11-11	24.100	25.600	24.030	25.400	24.100	16,736,816
2024-11-08	24.600	25.140	24.200	24.400	23.152	12,616,310
2024-11-07	24.060	24.500	23.710	24.390	23.142	11,111,443
2024-11-06	24.220	24.680	23.680	23.900	22.677	12,338,575
2024-11-05	23.700	24.620	23.220	24.340	23.095	13,481,280
2024-11-04	22.910	23.860	22.800	23.660	22.449	11,211,181
2024-11-01	23.150	23.370	22.610	22.700	21.539	9,816,249
2024-10-31	23.760	24.060	22.900	23.320	22.127	15,439,930
2024-10-30	23.500	24.280	23.430	23.750	22.535	9,454,570

← NewerPage 8 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.