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
2023-07-28	22.340	22.550	21.880	22.470	15.332	865,074
2023-07-27	22.490	22.900	22.260	22.340	15.243	819,000
2023-07-26	22.740	22.740	22.380	22.430	15.305	595,840
2023-07-25	22.020	22.700	22.020	22.650	15.455	1,216,332
2023-07-24	22.080	22.260	21.900	21.950	14.977	670,647
2023-07-21	22.570	22.580	22.050	22.080	15.066	801,780
2023-07-20	22.870	22.990	22.300	22.340	15.243	995,820
2023-07-19	22.950	23.090	22.660	22.820	15.571	836,640
2023-07-18	23.000	23.180	22.770	22.970	15.673	1,220,125
2023-07-17	22.680	23.170	22.500	23.150	15.796	1,750,152
2023-07-14	22.780	22.930	22.430	22.630	15.441	1,183,419
2023-07-13	22.600	23.250	22.460	22.800	15.557	1,573,612
2023-07-12	22.900	23.180	22.390	22.460	15.325	1,754,245
2023-07-11	22.780	23.290	22.700	23.180	15.817	1,572,639
2023-07-10	22.800	22.980	22.450	22.780	15.544	684,612
2023-07-07	23.100	23.100	22.590	22.730	15.510	609,700
2023-07-06	22.790	23.180	22.610	22.850	15.591	765,024
2023-07-05	23.260	23.270	22.760	22.790	15.550	845,460
2023-07-04	23.290	23.340	22.850	23.100	15.762	1,097,612
2023-07-03	23.360	23.700	22.900	22.950	15.660	1,637,968
2023-06-30	22.880	23.780	22.850	23.210	15.837	2,950,497
2023-06-29	22.490	23.300	22.450	23.040	15.721	3,259,663
2023-06-28	22.280	22.900	21.880	22.540	15.380	2,548,284
2023-06-27	21.370	22.810	21.360	22.260	15.189	2,589,103
2023-06-26	21.860	22.070	21.340	21.360	14.575	1,496,879
2023-06-21	22.800	22.810	22.000	22.000	15.011	2,040,559
2023-06-20	22.900	23.380	22.880	22.880	15.612	2,660,447
2023-06-19	22.950	23.200	22.810	23.090	15.755	2,742,957
2023-06-16	23.000	23.220	22.670	23.060	15.735	3,034,322
2023-06-15	23.050	23.150	22.800	22.950	15.660	3,278,016
2023-06-14	23.150	23.400	22.970	23.170	15.810	4,558,034
2023-06-13	23.600	24.080	23.200	23.500	16.035	8,023,087
2023-06-12	22.010	24.220	21.680	24.220	16.526	8,076,661
2023-06-09	21.990	22.250	21.170	22.020	15.025	2,818,381
2023-06-08	22.180	22.180	21.630	21.970	14.991	1,527,168
2023-06-07	21.750	22.160	21.630	21.980	14.930	1,114,836
2023-06-06	22.450	22.450	21.720	21.900	14.875	1,209,147
2023-06-05	22.460	22.750	22.100	22.480	15.269	1,077,357
2023-06-02	22.130	22.490	22.130	22.460	15.256	895,120
2023-06-01	22.120	22.360	21.900	22.300	15.147	909,773
2023-05-31	22.130	22.280	21.930	22.190	15.072	729,692
2023-05-30	22.000	22.390	21.820	22.160	15.052	632,240
2023-05-29	22.270	22.540	21.930	22.000	14.943	683,630
2023-05-26	22.490	22.640	22.050	22.270	15.127	792,776
2023-05-25	22.470	22.550	22.210	22.500	15.283	744,100
2023-05-24	22.090	22.630	22.030	22.550	15.317	1,085,644
2023-05-23	22.090	22.450	21.970	22.180	15.065	906,717
2023-05-22	21.800	22.100	21.610	22.090	15.004	597,387
2023-05-19	21.910	21.910	21.700	21.780	14.794	515,424
2023-05-18	21.640	21.950	21.590	21.910	14.882	798,313
2023-05-17	21.390	21.670	21.390	21.640	14.699	496,732
2023-05-16	21.500	21.680	21.370	21.480	14.590	572,460
2023-05-15	21.030	21.520	21.030	21.480	14.590	532,448
2023-05-12	21.300	21.400	21.110	21.220	14.413	483,560
2023-05-11	21.040	21.450	21.030	21.300	14.468	502,752
2023-05-10	20.830	21.330	20.750	21.190	14.393	564,240
2023-05-09	21.340	21.340	20.860	20.860	14.169	948,360
2023-05-08	21.570	21.570	21.280	21.340	14.495	484,820
2023-05-05	21.580	21.660	21.260	21.410	14.542	602,928
2023-05-04	21.380	21.780	21.200	21.570	14.651	685,020

← NewerPage 14 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.