Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.750	25.280	23.660	23.790	22.573	21,021,090
2024-10-28	24.880	25.060	24.000	25.000	23.721	17,180,506
2024-10-25	23.670	25.180	23.370	24.860	23.588	20,379,778
2024-10-24	23.150	24.050	22.380	23.590	22.383	14,461,324
2024-10-23	23.060	23.500	22.720	23.200	22.013	7,291,329
2024-10-22	23.110	23.290	22.720	22.960	21.785	7,219,425
2024-10-21	23.000	23.560	22.450	23.010	21.833	10,266,837
2024-10-18	21.770	23.610	21.330	22.960	21.785	12,312,628
2024-10-17	21.830	22.030	21.510	21.550	20.447	5,401,058
2024-10-16	21.690	22.060	21.300	21.760	20.647	5,687,076
2024-10-15	22.250	22.770	21.810	21.840	20.723	7,791,508
2024-10-14	22.150	22.780	21.720	22.590	21.434	8,560,705
2024-10-11	22.870	23.090	21.750	22.040	20.912	8,341,375
2024-10-10	23.190	24.180	22.860	23.210	22.022	10,968,851
2024-10-09	25.190	25.190	22.690	22.890	21.719	19,006,686
2024-10-08	28.900	28.910	24.410	26.500	25.144	22,523,337
2024-09-30	22.000	24.470	22.000	24.270	23.028	14,586,753
2024-09-27	20.600	21.770	20.190	21.660	20.552	11,127,414
2024-09-26	19.510	20.080	19.250	20.050	19.024	8,253,496
2024-09-25	19.450	20.020	19.400	19.540	18.540	10,719,894
2024-09-24	18.400	19.190	17.840	19.060	18.085	9,591,932
2024-09-23	18.080	18.450	17.910	18.110	17.183	3,901,200
2024-09-20	18.220	18.290	17.920	18.050	17.126	3,348,020
2024-09-19	18.350	18.490	17.970	18.250	17.316	5,047,505
2024-09-18	18.170	18.310	17.780	18.130	17.202	4,791,105
2024-09-13	18.170	18.460	18.030	18.200	17.269	5,192,220
2024-09-12	18.150	18.600	18.060	18.120	17.193	6,152,825
2024-09-11	17.360	18.220	17.230	18.150	17.221	9,338,090
2024-09-10	16.920	17.550	16.920	17.330	16.443	4,527,436
2024-09-09	17.040	17.280	16.870	16.970	16.102	3,324,157
2024-09-06	17.460	17.580	17.160	17.230	16.348	3,022,800
2024-09-05	17.420	17.830	17.310	17.400	16.510	3,926,900
2024-09-04	17.000	17.630	16.810	17.310	16.424	4,794,678
2024-09-03	17.030	17.270	16.800	17.110	16.235	4,714,523
2024-09-02	17.450	17.710	16.970	17.030	16.159	6,304,795
2024-08-30	17.400	18.010	17.080	17.610	16.709	8,390,300
2024-08-29	16.950	17.620	16.880	17.330	16.443	5,412,378
2024-08-28	16.920	17.530	16.920	17.000	16.130	4,573,400
2024-08-27	17.070	17.250	16.880	17.050	16.178	4,135,223
2024-08-26	16.800	17.200	16.600	17.150	16.272	5,496,745
2024-08-23	16.500	17.000	16.280	16.750	15.893	9,069,554
2024-08-22	17.110	17.160	16.650	17.060	16.187	6,260,406
2024-08-21	16.790	17.100	16.520	17.000	16.130	5,678,104
2024-08-20	16.970	17.080	16.320	16.750	15.893	5,238,090
2024-08-19	16.710	17.240	16.670	16.970	16.102	5,026,078
2024-08-16	16.880	16.990	16.670	16.720	15.864	4,658,838
2024-08-15	16.940	17.460	16.780	16.880	16.016	7,590,330
2024-08-14	17.700	17.820	16.820	16.960	16.092	6,935,008
2024-08-13	17.730	17.890	17.550	17.830	16.918	2,146,250
2024-08-12	17.890	17.900	17.560	17.740	16.832	2,608,090
2024-08-09	18.200	18.440	17.870	17.900	16.984	2,375,754
2024-08-08	18.220	18.360	17.650	18.060	17.136	4,802,300
2024-08-07	18.270	18.690	18.090	18.400	17.459	6,158,877
2024-08-06	18.180	18.880	17.950	18.220	17.288	5,259,957
2024-08-05	18.060	18.580	17.730	17.830	16.918	5,462,500
2024-08-02	18.930	18.960	18.200	18.250	17.316	7,019,450
2024-08-01	18.500	19.620	18.500	19.100	18.123	14,461,400
2024-07-31	17.270	18.450	17.100	18.370	17.430	7,708,850
2024-07-30	17.370	17.660	17.030	17.250	16.367	3,890,049
2024-07-29	18.020	18.110	17.360	17.390	16.500	5,552,669

← NewerPage 9 of 21 · 1,218 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.