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
2023-10-30	26.160	26.300	25.810	26.300	17.945	4,728,926
2023-10-27	26.060	26.400	25.300	26.190	17.870	6,390,126
2023-10-26	26.210	26.220	25.680	26.070	17.789	4,330,771
2023-10-25	25.960	26.420	25.850	26.210	17.884	5,005,314
2023-10-24	25.720	26.180	25.700	25.960	17.713	3,995,542
2023-10-23	25.820	26.140	25.390	25.650	17.502	3,553,697
2023-10-20	25.850	26.360	25.780	25.830	17.625	4,181,037
2023-10-19	26.030	26.520	25.880	25.980	17.727	4,418,258
2023-10-18	26.410	26.530	25.960	26.070	17.789	4,724,858
2023-10-17	26.720	26.720	26.210	26.450	18.048	5,437,203
2023-10-16	26.850	27.000	26.230	26.620	18.164	7,672,806
2023-10-13	27.400	27.470	26.720	27.000	18.423	13,734,859
2023-10-12	30.520	30.630	27.810	27.810	18.976	14,018,460
2023-10-11	30.630	32.280	30.610	30.900	21.084	12,829,284
2023-10-10	30.800	31.800	29.990	31.300	21.357	16,613,023
2023-10-09	30.370	31.000	30.030	30.900	21.084	12,317,412
2023-09-28	29.980	30.480	29.390	30.360	20.716	12,261,308
2023-09-27	30.300	31.020	29.630	29.750	20.300	13,899,313
2023-09-26	29.900	31.100	29.630	30.790	21.009	14,817,243
2023-09-25	30.070	30.800	29.750	30.690	20.941	16,888,207
2023-09-22	29.900	30.450	29.100	29.760	20.306	17,355,302
2023-09-21	30.010	31.380	29.740	30.590	20.873	17,899,748
2023-09-20	31.810	32.400	30.210	30.350	20.709	24,954,065
2023-09-19	37.150	38.000	33.300	33.300	22.722	28,575,009
2023-09-18	41.130	41.900	36.020	37.000	25.246	31,963,315
2023-09-15	35.850	39.150	35.850	39.150	26.713	18,757,416
2023-09-14	32.370	35.590	32.370	35.590	24.284	31,800,258
2023-09-13	27.100	32.350	27.100	32.350	22.074	25,992,361
2023-09-12	27.000	29.410	24.660	29.410	20.068	27,598,578
2023-09-11	26.740	26.740	26.740	26.740	18.246	3,032,261
2023-09-08	24.310	24.310	24.310	24.310	16.588	3,722,561
2023-09-07	22.400	22.540	21.860	22.100	15.080	2,439,667
2023-09-06	22.210	23.470	22.010	22.530	15.373	3,068,211
2023-09-05	22.200	22.340	22.000	22.130	15.100	566,804
2023-09-04	21.760	22.200	21.760	22.200	15.148	698,740
2023-09-01	22.050	22.490	21.770	21.870	14.923	544,768
2023-08-31	22.140	22.170	21.830	21.990	15.005	667,000
2023-08-30	21.990	22.360	21.790	22.140	15.107	1,673,656
2023-08-29	20.690	21.960	20.540	21.900	14.943	1,536,779
2023-08-28	20.980	21.390	20.530	20.700	14.124	1,365,541
2023-08-25	20.700	20.800	19.990	20.110	13.722	891,667
2023-08-24	21.250	21.280	20.710	20.730	14.145	804,300
2023-08-23	21.510	21.560	21.100	21.110	14.404	637,084
2023-08-22	21.960	22.200	21.090	21.520	14.684	930,067
2023-08-21	21.800	22.180	21.560	21.810	14.882	650,580
2023-08-18	21.640	22.200	21.550	21.870	14.923	1,204,559
2023-08-17	21.240	21.760	20.930	21.670	14.786	961,952
2023-08-16	21.540	21.830	21.180	21.240	14.493	638,820
2023-08-15	21.620	21.980	21.320	21.550	14.704	793,457
2023-08-14	21.380	21.500	21.090	21.500	14.670	485,808
2023-08-11	21.720	21.960	21.400	21.450	14.636	685,224
2023-08-10	21.400	21.730	21.330	21.710	14.814	592,221
2023-08-09	21.670	21.670	21.400	21.400	14.602	535,456
2023-08-08	21.770	21.770	21.470	21.700	14.807	720,620
2023-08-07	22.000	22.190	21.580	21.630	14.759	681,069
2023-08-04	22.350	22.500	21.940	21.970	14.991	709,952
2023-08-03	22.510	22.510	22.130	22.200	15.148	623,032
2023-08-02	22.430	22.590	22.400	22.470	15.332	437,164
2023-08-01	22.550	22.670	22.330	22.440	15.312	611,468
2023-07-31	22.510	22.830	22.370	22.560	15.394	731,115

← NewerPage 13 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.