See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.33▲ 2.24%
← 001268.SHE stock page

Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2321.10021.39020.69021.27014.5132,354,532
2024-01-2222.25022.48020.90021.10014.3971,722,139
2024-01-1922.67022.85022.29022.33015.2371,536,219
2024-01-1822.77023.06022.06022.49015.3462,219,083
2024-01-1723.57023.60022.89022.92015.6391,398,459
2024-01-1623.81024.04023.05023.43015.9871,989,473
2024-01-1524.05024.05023.66023.77016.2191,452,154
2024-01-1224.50024.56023.99023.99016.3691,392,299
2024-01-1124.12024.36023.85024.36016.6221,161,872
2024-01-1024.30024.45023.75024.00016.3761,541,399
2024-01-0924.02024.65024.01024.29016.5741,328,865
2024-01-0824.72024.73024.07024.08016.4311,219,819
2024-01-0525.33025.35024.50024.66016.8261,322,872
2024-01-0425.12025.40024.97025.20017.1951,734,813
2024-01-0325.21025.43024.84025.02017.0721,576,679
2024-01-0225.05025.47025.00025.21017.2021,980,565
2023-12-2924.57025.05024.56025.00017.0581,850,964
2023-12-2824.23024.67023.86024.56016.7582,200,519
2023-12-2724.04024.37023.84024.26016.5531,464,959
2023-12-2624.37024.40023.90024.04016.4031,598,379
2023-12-2524.46024.70024.24024.37016.6291,235,023
2023-12-2224.85025.01024.45024.54016.7451,527,548
2023-12-2124.63024.93024.17024.85016.9561,708,783
2023-12-2024.93025.26024.70024.76016.8951,642,283
2023-12-1924.70025.03024.60024.92017.0041,457,931
2023-12-1825.06025.21024.70024.74016.8811,634,919
2023-12-1525.29025.29024.97025.06017.0991,020,040
2023-12-1425.22025.37025.06025.13017.1471,252,299
2023-12-1325.20025.58024.96025.23017.2151,642,283
2023-12-1225.14025.20024.90025.19017.1881,381,799
2023-12-1124.78025.27024.75025.15017.1611,988,699
2023-12-0825.22025.48024.83024.88016.9771,990,799
2023-12-0725.62025.62024.93025.22017.2092,341,824
2023-12-0625.56026.03025.48025.54017.4271,959,400
2023-12-0526.20026.20025.47025.48017.3862,053,519
2023-12-0425.98026.15025.84026.07017.7891,540,800
2023-12-0125.90026.04025.52025.98017.7272,029,439
2023-11-3026.30026.46025.56025.93017.6932,457,590
2023-11-2926.30026.84026.18026.31017.9523,176,883
2023-11-2826.18026.32025.75026.24017.9051,836,357
2023-11-2725.88026.30025.66025.97017.7201,859,059
2023-11-2426.65026.79025.80025.88017.6593,100,803
2023-11-2326.15026.82026.15026.79018.2802,626,399
2023-11-2226.73026.90026.28026.29017.9392,829,399
2023-11-2127.35027.47026.66026.75018.2533,888,078
2023-11-2026.78027.39026.78027.28018.6145,094,038
2023-11-1726.58026.83026.47026.78018.2732,280,560
2023-11-1626.83026.84026.61026.67018.1982,290,203
2023-11-1527.00027.07026.70026.89018.3483,187,127
2023-11-1427.10027.14026.66026.95018.3893,071,879
2023-11-1326.95027.16026.81027.05018.4574,145,538
2023-11-1026.75027.02026.46026.70018.2183,139,359
2023-11-0927.05027.33026.65026.89018.3484,699,378
2023-11-0827.00027.25026.54026.90018.3555,611,503
2023-11-0726.69027.19026.50026.99018.4167,603,397
2023-11-0626.27026.76026.27026.65018.1844,726,118
2023-11-0325.75026.75025.74026.25017.9116,349,697
2023-11-0225.88026.35025.70025.73017.5573,598,138
2023-11-0125.91026.79025.80026.00017.7416,223,342
2023-10-3126.35026.35025.67026.06017.7823,758,858
← NewerPage 12 of 18 · 1,044 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-070.4200 CNY
2025-05-270.4500 CNY
2024-07-030.2500 CNY
2023-06-080.1000 CNY
2022-09-270.2500 CNY

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