Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.070 | 15.700 | 15.000 | 15.450 | 10.701 | 982,921 |
| 2024-07-24 | 15.410 | 15.510 | 15.010 | 15.250 | 10.563 | 1,311,498 |
| 2024-07-23 | 15.700 | 15.920 | 15.380 | 15.440 | 10.694 | 1,092,980 |
| 2024-07-22 | 15.700 | 15.850 | 15.560 | 15.720 | 10.888 | 704,200 |
| 2024-07-19 | 15.370 | 15.850 | 15.370 | 15.700 | 10.875 | 1,037,680 |
| 2024-07-18 | 15.660 | 15.660 | 15.160 | 15.430 | 10.688 | 943,524 |
| 2024-07-17 | 15.800 | 15.920 | 15.550 | 15.680 | 10.861 | 721,280 |
| 2024-07-16 | 15.970 | 16.020 | 15.650 | 15.920 | 11.027 | 976,220 |
| 2024-07-15 | 16.070 | 16.270 | 15.620 | 15.760 | 10.916 | 1,070,720 |
| 2024-07-12 | 16.200 | 16.400 | 16.030 | 16.160 | 11.193 | 1,359,884 |
| 2024-07-11 | 15.580 | 16.780 | 15.580 | 16.190 | 11.214 | 2,627,659 |
| 2024-07-10 | 15.640 | 15.830 | 15.400 | 15.420 | 10.681 | 703,780 |
| 2024-07-09 | 15.250 | 15.730 | 15.000 | 15.640 | 10.833 | 1,312,660 |
| 2024-07-08 | 15.740 | 15.750 | 15.170 | 15.250 | 10.563 | 1,028,396 |
| 2024-07-05 | 15.500 | 15.860 | 15.190 | 15.750 | 10.909 | 1,150,379 |
| 2024-07-04 | 16.130 | 16.240 | 15.500 | 15.550 | 10.771 | 1,394,593 |
| 2024-07-03 | 16.510 | 16.580 | 15.980 | 16.110 | 11.159 | 1,156,763 |
| 2024-07-02 | 16.490 | 17.080 | 16.470 | 16.800 | 11.463 | 1,373,959 |
| 2024-07-01 | 16.930 | 17.030 | 16.350 | 16.620 | 11.340 | 1,329,633 |
| 2024-06-28 | 16.700 | 17.200 | 16.580 | 16.930 | 11.552 | 1,546,859 |
| 2024-06-27 | 16.800 | 17.170 | 16.690 | 16.690 | 11.388 | 1,463,839 |
| 2024-06-26 | 16.420 | 17.160 | 16.100 | 16.950 | 11.566 | 2,003,819 |
| 2024-06-25 | 15.900 | 16.380 | 15.850 | 16.100 | 10.986 | 1,176,228 |
| 2024-06-24 | 16.300 | 16.580 | 15.580 | 15.750 | 10.747 | 1,544,199 |
| 2024-06-21 | 16.400 | 16.800 | 16.230 | 16.600 | 11.327 | 1,149,412 |
| 2024-06-20 | 17.120 | 17.150 | 16.670 | 16.700 | 11.395 | 1,092,420 |
| 2024-06-19 | 17.280 | 17.330 | 17.040 | 17.060 | 11.641 | 989,380 |
| 2024-06-18 | 16.970 | 17.180 | 16.550 | 17.120 | 11.682 | 920,640 |
| 2024-06-17 | 16.920 | 17.160 | 16.640 | 16.890 | 11.525 | 1,231,019 |
| 2024-06-14 | 17.320 | 17.320 | 16.890 | 17.070 | 11.648 | 1,090,880 |
| 2024-06-13 | 17.320 | 17.480 | 16.970 | 17.230 | 11.757 | 1,412,879 |
| 2024-06-12 | 16.850 | 17.330 | 16.850 | 17.200 | 11.736 | 1,043,280 |
| 2024-06-11 | 16.810 | 17.050 | 16.360 | 16.990 | 11.593 | 1,566,892 |
| 2024-06-07 | 16.110 | 16.840 | 16.110 | 16.770 | 11.443 | 2,412,812 |
| 2024-06-06 | 17.850 | 17.850 | 15.820 | 16.100 | 10.986 | 3,259,423 |
| 2024-06-05 | 17.530 | 17.530 | 16.780 | 16.850 | 11.497 | 1,879,779 |
| 2024-06-04 | 17.650 | 17.670 | 17.040 | 17.380 | 11.859 | 1,815,396 |
| 2024-06-03 | 18.220 | 18.220 | 17.490 | 17.710 | 12.084 | 1,685,739 |
| 2024-05-31 | 17.890 | 18.340 | 17.890 | 18.280 | 12.473 | 1,182,719 |
| 2024-05-30 | 18.210 | 18.260 | 17.820 | 17.890 | 12.207 | 1,023,120 |
| 2024-05-29 | 18.030 | 18.290 | 17.910 | 18.210 | 12.425 | 1,255,659 |
| 2024-05-28 | 18.520 | 18.530 | 17.920 | 18.030 | 12.303 | 1,104,880 |
| 2024-05-27 | 18.190 | 18.420 | 17.820 | 18.410 | 12.562 | 1,197,839 |
| 2024-05-24 | 18.450 | 18.560 | 18.130 | 18.160 | 12.391 | 1,257,479 |
| 2024-05-23 | 18.860 | 18.860 | 18.400 | 18.430 | 12.575 | 1,178,939 |
| 2024-05-22 | 18.910 | 18.970 | 18.630 | 18.850 | 12.862 | 1,151,639 |
| 2024-05-21 | 18.980 | 18.980 | 18.660 | 18.770 | 12.807 | 1,142,820 |
| 2024-05-20 | 19.090 | 19.200 | 18.870 | 18.950 | 12.930 | 1,734,599 |
| 2024-05-17 | 18.920 | 19.110 | 18.740 | 19.090 | 13.026 | 1,355,199 |
| 2024-05-16 | 18.970 | 19.120 | 18.650 | 18.930 | 12.917 | 1,537,339 |
| 2024-05-15 | 18.990 | 18.990 | 18.510 | 18.650 | 12.726 | 1,217,299 |
| 2024-05-14 | 18.640 | 18.840 | 18.500 | 18.780 | 12.814 | 1,324,119 |
| 2024-05-13 | 18.790 | 18.790 | 18.280 | 18.430 | 12.575 | 1,812,579 |
| 2024-05-10 | 19.350 | 19.360 | 18.800 | 18.910 | 12.903 | 1,398,039 |
| 2024-05-09 | 19.190 | 19.280 | 19.050 | 19.220 | 13.115 | 1,948,183 |
| 2024-05-08 | 19.160 | 19.320 | 18.940 | 19.000 | 12.964 | 2,054,232 |
| 2024-05-07 | 19.310 | 19.310 | 18.950 | 19.180 | 13.087 | 2,396,036 |
| 2024-05-06 | 18.850 | 19.320 | 18.700 | 19.300 | 13.169 | 3,209,919 |
| 2024-04-30 | 18.640 | 19.300 | 18.460 | 18.700 | 12.760 | 2,755,496 |
| 2024-04-29 | 18.070 | 18.600 | 17.940 | 18.590 | 12.685 | 2,049,776 |
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.