Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.690	22.700	21.620	21.860	21.860	2,056,200
2026-10-20	21.690	22.940	21.230	22.290	22.290	2,209,200
2026-10-19	21.690	22.210	20.480	21.410	21.410	2,491,240
2026-10-16	21.690	22.230	21.510	21.770	21.770	2,583,589
2026-10-15	21.980	22.100	21.020	21.650	21.650	2,722,340
2026-10-14	23.250	23.250	22.140	22.280	22.280	2,114,180
2026-10-13	23.020	23.540	22.010	23.190	23.190	2,822,980
2026-10-12	23.970	24.500	23.220	23.290	23.290	2,339,180
2026-10-09	24.230	24.250	22.430	24.150	24.150	3,932,620
2026-10-08	25.530	25.550	23.840	24.280	24.280	4,004,700
2026-09-30	25.500	25.790	24.900	25.220	25.220	2,534,809
2026-09-29	25.530	25.950	25.020	25.400	25.400	4,057,971
2026-09-28	26.580	26.580	24.120	25.500	25.500	6,371,555
2026-09-24	27.610	27.740	25.800	25.990	25.990	7,719,164
2026-09-23	27.000	27.210	25.720	27.170	27.170	13,758,250
2026-09-22	24.430	26.570	24.300	26.570	26.570	9,346,834
2026-09-21	24.200	24.430	23.900	24.150	24.150	2,284,204
2026-09-18	23.940	24.450	23.570	24.050	24.050	2,615,920
2026-09-17	24.250	24.400	23.810	23.920	23.920	1,640,200
2026-09-16	23.930	24.630	23.880	24.250	24.250	2,380,393
2026-09-15	24.040	24.660	23.590	24.070	24.070	2,207,140
2026-09-14	24.440	24.440	23.590	24.050	24.050	2,417,080
2026-09-11	25.080	25.080	23.720	24.280	24.280	2,776,430
2026-09-10	25.120	25.730	24.770	25.080	25.080	3,044,804
2026-09-09	25.510	26.160	25.090	25.250	25.250	3,431,864
2026-09-08	25.890	26.200	25.480	25.650	25.650	2,557,640
2026-09-07	24.810	26.220	24.600	26.020	26.020	3,980,724
2026-09-04	25.800	25.800	24.450	24.760	24.760	3,867,840
2026-09-03	25.830	26.390	25.110	25.300	25.300	4,911,540
2026-09-02	26.310	26.310	25.520	25.730	25.730	3,802,140
2026-09-01	25.830	26.990	25.830	26.390	26.390	5,526,500
2026-08-31	25.480	26.300	25.200	25.920	25.920	6,772,660
2026-08-28	25.850	26.460	24.880	25.810	25.810	10,135,433
2026-08-27	23.710	26.800	23.050	25.950	25.950	15,991,263
2026-08-26	22.090	24.550	22.080	24.550	24.550	14,323,583
2026-08-25	23.390	24.660	22.130	22.320	22.320	13,883,943
2026-08-24	20.380	22.420	20.380	22.420	22.420	5,869,460
2026-08-21	20.040	20.560	19.670	20.380	20.380	2,198,020
2026-08-20	19.930	20.330	19.600	20.120	20.120	2,028,180
2026-08-19	20.300	20.890	19.600	19.710	19.710	3,149,020
2026-08-18	20.250	20.720	19.920	20.620	20.620	3,274,538
2026-08-17	20.600	20.620	19.610	20.250	20.250	4,064,926
2026-08-14	19.810	20.710	19.600	20.440	20.440	3,476,500
2026-08-13	19.660	20.900	19.420	19.810	19.810	5,265,480
2026-08-12	19.350	19.740	19.260	19.550	19.550	1,974,760
2026-08-11	19.310	19.550	18.840	19.350	19.350	2,079,390
2026-08-10	19.450	19.810	19.100	19.540	19.540	2,441,480
2026-08-07	19.560	19.800	18.880	19.550	19.550	2,753,360
2026-08-06	19.430	19.860	19.080	19.500	19.500	2,949,720
2026-08-05	19.100	19.760	18.780	19.620	19.620	3,232,540
2026-08-04	17.940	19.500	17.750	19.150	19.150	3,257,304
2026-08-03	17.560	17.970	17.170	17.910	17.910	3,096,580
2026-07-31	16.570	17.660	16.560	17.190	17.190	3,958,000
2026-07-30	17.370	17.490	16.230	16.230	16.230	3,104,040
2026-07-29	17.700	17.900	16.700	17.250	17.250	3,004,980
2026-07-28	18.050	19.190	17.630	17.720	17.720	3,205,400
2026-07-27	18.050	18.490	17.830	18.180	18.180	3,483,120
2026-07-24	18.340	18.600	17.820	18.110	18.110	2,428,040
2026-07-23	18.180	18.860	18.010	18.410	18.410	2,500,430
2026-07-22	18.490	19.000	17.990	18.170	18.170	3,717,060

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.4200 CNY
2025-05-27	0.4500 CNY
2024-07-03	0.2500 CNY
2023-06-08	0.1000 CNY
2022-09-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.