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
2024-04-26	17.580	18.180	17.430	18.000	12.282	2,504,823
2024-04-25	17.480	17.950	17.480	17.670	12.057	1,581,999
2024-04-24	17.360	17.750	17.200	17.680	12.064	1,717,099
2024-04-23	16.750	17.450	16.550	17.230	11.757	2,314,619
2024-04-22	17.210	17.570	16.530	16.910	11.538	2,433,487
2024-04-19	17.890	18.110	17.010	17.460	11.914	3,581,982
2024-04-18	17.050	17.830	16.720	17.390	11.866	3,213,203
2024-04-17	15.910	17.130	15.910	17.040	11.627	3,577,431
2024-04-16	17.230	17.260	16.070	16.070	10.965	4,499,730
2024-04-15	18.580	18.690	16.900	17.850	12.180	4,481,818
2024-04-12	18.410	19.230	18.410	18.720	12.773	2,979,479
2024-04-11	18.250	18.740	17.880	18.410	12.562	1,957,899
2024-04-10	19.070	19.070	17.920	18.260	12.459	2,286,199
2024-04-09	18.750	19.170	18.750	18.950	12.930	1,660,819
2024-04-08	19.370	19.610	18.720	18.750	12.794	2,601,263
2024-04-03	19.800	19.800	19.210	19.610	13.381	2,600,310
2024-04-02	19.980	20.290	19.710	19.800	13.510	4,080,389
2024-04-01	19.650	20.000	19.380	19.980	13.633	3,651,911
2024-03-29	18.910	19.620	18.910	19.580	13.360	3,592,271
2024-03-28	18.320	19.680	18.280	19.090	13.026	4,977,471
2024-03-27	19.280	19.280	18.190	18.220	12.432	2,812,039
2024-03-26	18.820	19.190	18.540	19.010	12.971	3,413,771
2024-03-25	19.200	19.650	18.880	18.950	12.930	4,885,183
2024-03-22	19.840	19.840	19.130	19.270	13.149	3,803,082
2024-03-21	19.810	19.950	19.500	19.830	13.531	4,528,382
2024-03-20	19.900	19.900	19.570	19.810	13.517	4,777,818
2024-03-19	19.880	20.200	19.700	19.970	13.626	5,653,378
2024-03-18	20.700	20.990	19.850	20.030	13.667	11,138,875
2024-03-15	19.290	20.280	18.980	20.080	13.701	11,171,999
2024-03-14	19.050	19.350	18.660	19.300	13.169	6,325,350
2024-03-13	18.800	19.230	18.550	19.080	13.019	5,841,357
2024-03-12	18.550	18.720	18.200	18.720	12.773	4,865,698
2024-03-11	18.150	18.410	17.930	18.410	12.562	3,526,191
2024-03-08	18.570	18.800	17.950	18.330	12.507	4,735,428
2024-03-07	18.010	18.800	18.010	18.550	12.657	8,264,633
2024-03-06	17.630	18.000	17.600	17.960	12.255	3,347,697
2024-03-05	17.990	18.210	17.600	17.650	12.043	4,182,791
2024-03-04	18.000	18.560	17.410	18.210	12.425	6,269,546
2024-03-01	18.340	18.480	17.930	18.140	12.378	5,633,178
2024-02-29	16.960	18.300	16.880	18.300	12.487	8,540,388
2024-02-28	19.330	19.600	17.910	17.910	12.221	13,251,442
2024-02-27	18.950	20.600	18.410	19.900	13.579	17,253,172
2024-02-26	17.780	19.140	17.780	19.140	13.060	7,280,569
2024-02-23	17.170	17.650	17.020	17.400	11.873	5,036,060
2024-02-22	16.400	17.190	16.330	17.190	11.729	3,860,500
2024-02-21	15.940	16.860	15.840	16.370	11.170	4,479,896
2024-02-20	15.840	16.080	15.250	16.000	10.917	3,671,451
2024-02-19	14.640	15.670	14.640	15.600	10.644	5,707,894
2024-02-08	13.870	14.910	12.660	14.820	10.112	7,802,486
2024-02-07	15.330	15.550	14.000	14.000	9.553	7,589,178
2024-02-06	14.770	16.140	14.300	15.550	10.610	5,409,668
2024-02-05	17.390	17.390	15.650	15.750	10.747	5,937,551
2024-02-02	18.810	19.250	16.920	17.390	11.866	3,344,744
2024-02-01	18.960	19.300	18.200	18.800	12.828	2,410,939
2024-01-31	20.400	20.450	19.030	19.120	13.046	2,026,163
2024-01-30	20.950	21.020	20.340	20.410	13.927	1,484,839
2024-01-29	22.290	22.290	20.870	20.950	14.295	2,156,012
2024-01-26	22.030	22.420	21.780	22.130	15.100	1,638,279
2024-01-25	21.200	22.040	21.000	22.040	15.039	1,753,079
2024-01-24	21.470	21.740	20.560	21.250	14.500	1,959,159

← NewerPage 11 of 18 · 1,044 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.