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
2023-04-28	21.120	21.450	21.120	21.380	14.522	616,761
2023-04-27	21.280	21.480	21.090	21.120	14.345	739,508
2023-04-26	21.040	21.520	20.690	21.270	14.447	810,684
2023-04-25	21.770	21.930	20.610	21.050	14.298	1,514,463
2023-04-24	22.280	22.330	21.600	21.780	14.794	1,336,175
2023-04-21	23.010	23.090	22.250	22.280	15.133	1,264,632
2023-04-20	23.310	23.370	22.800	23.030	15.643	1,125,600
2023-04-19	23.450	23.590	23.250	23.310	15.833	848,041
2023-04-18	24.130	24.200	23.420	23.550	15.996	1,297,519
2023-04-17	24.130	24.440	24.060	24.200	16.437	953,968
2023-04-14	23.910	24.200	23.850	24.120	16.383	797,280
2023-04-13	24.000	24.340	23.850	23.910	16.240	914,865
2023-04-12	23.900	24.080	23.780	24.070	16.349	1,222,100
2023-04-11	23.700	24.060	23.620	24.010	16.308	938,980
2023-04-10	24.110	24.170	23.660	23.700	16.098	1,074,192
2023-04-07	24.510	24.510	24.050	24.070	16.349	1,465,276
2023-04-06	23.950	24.450	23.530	24.420	16.587	1,647,078
2023-04-04	25.100	25.190	23.930	24.000	16.302	2,876,836
2023-04-03	24.860	25.130	24.670	25.100	17.049	1,828,935
2023-03-31	25.210	25.210	24.650	24.930	16.933	2,039,050
2023-03-30	25.430	25.470	24.630	25.030	17.001	1,752,374
2023-03-29	25.180	25.650	25.030	25.460	17.293	2,197,810
2023-03-28	26.000	26.000	25.160	25.260	17.157	3,882,460
2023-03-27	25.170	26.180	24.810	26.170	17.776	7,422,482
2023-03-24	25.020	25.300	24.910	25.050	17.015	2,526,435
2023-03-23	25.170	25.290	24.840	25.230	17.137	2,910,879
2023-03-22	24.960	25.500	24.910	25.390	17.246	5,257,121
2023-03-21	24.800	25.170	24.760	25.070	17.028	4,175,452
2023-03-20	25.130	26.000	24.730	24.900	16.913	8,513,938
2023-03-17	23.350	25.420	23.150	25.420	17.266	6,289,524
2023-03-16	23.300	23.320	23.090	23.110	15.697	583,240
2023-03-15	23.300	23.470	23.150	23.430	15.914	780,500
2023-03-14	23.600	23.600	22.990	23.090	15.683	985,966
2023-03-13	23.500	23.680	23.120	23.630	16.050	1,172,312
2023-03-10	24.060	24.070	23.460	23.480	15.948	1,271,423
2023-03-09	24.000	24.270	23.830	24.110	16.376	865,200
2023-03-08	23.770	24.000	23.610	23.950	16.268	919,100
2023-03-07	24.580	24.590	23.770	23.820	16.179	2,259,424
2023-03-06	24.730	24.800	24.400	24.580	16.696	1,219,007
2023-03-03	24.650	24.680	24.350	24.680	16.763	1,508,172
2023-03-02	24.940	24.940	24.520	24.560	16.682	2,064,579
2023-03-01	24.850	24.980	24.510	24.940	16.940	1,936,815
2023-02-28	24.990	25.080	24.530	24.850	16.879	2,039,430
2023-02-27	25.670	25.730	24.820	24.850	16.879	3,875,282
2023-02-24	25.500	26.020	25.380	25.800	17.524	5,396,694
2023-02-23	24.740	25.890	24.740	25.760	17.497	7,263,797
2023-02-22	24.280	25.030	24.200	24.890	16.906	2,748,893
2023-02-21	24.400	24.480	24.120	24.410	16.580	1,481,164
2023-02-20	24.190	24.430	23.960	24.400	16.573	1,239,083
2023-02-17	24.330	24.650	24.000	24.150	16.403	2,139,661
2023-02-16	25.540	25.780	24.310	24.460	16.614	4,138,031
2023-02-15	24.880	25.570	24.810	25.340	17.212	3,249,147
2023-02-14	25.120	25.150	24.810	24.860	16.886	1,611,552
2023-02-13	24.880	25.100	24.750	25.020	16.994	2,358,536
2023-02-10	24.560	24.890	24.460	24.870	16.893	2,378,127
2023-02-09	24.370	24.590	24.230	24.570	16.689	1,321,233
2023-02-08	24.660	24.690	24.300	24.430	16.594	1,356,444
2023-02-07	24.490	24.700	24.330	24.650	16.743	1,248,743
2023-02-06	24.500	24.550	24.120	24.480	16.628	1,388,662
2023-02-03	24.610	24.800	24.310	24.500	16.641	1,850,556

← NewerPage 15 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.