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
2023-02-02	25.150	25.150	24.700	24.710	16.784	2,337,439
2023-02-01	24.810	25.150	24.730	25.100	17.049	2,684,062
2023-01-31	24.820	24.910	24.650	24.810	16.852	1,808,634
2023-01-30	24.690	24.910	24.500	24.910	16.920	2,533,003
2023-01-20	24.310	24.560	24.270	24.430	16.594	1,559,777
2023-01-19	24.320	24.450	24.120	24.340	16.533	1,578,049
2023-01-18	24.870	24.870	24.360	24.380	16.560	1,829,997
2023-01-17	24.580	24.860	24.400	24.860	16.886	2,027,037
2023-01-16	24.790	24.800	24.310	24.600	16.709	2,501,072
2023-01-13	25.140	25.140	24.700	24.790	16.838	3,576,812
2023-01-12	24.840	25.210	24.270	25.210	17.123	6,170,500
2023-01-11	24.110	26.280	23.830	24.970	16.960	8,418,654
2023-01-10	24.300	24.300	23.710	24.030	16.322	3,034,774
2023-01-09	23.000	24.330	22.970	24.310	16.512	5,450,825
2023-01-06	23.500	23.650	23.070	23.070	15.670	1,630,579
2023-01-05	23.700	23.820	23.520	23.590	16.023	1,528,196
2023-01-04	23.890	24.110	23.590	23.740	16.125	2,091,676
2023-01-03	23.600	24.130	23.330	24.040	16.329	2,532,278
2022-12-30	23.810	24.060	23.620	23.710	16.105	2,333,117
2022-12-29	24.330	24.490	23.740	23.980	16.288	3,566,920
2022-12-28	23.750	24.450	23.210	24.340	16.533	5,066,606
2022-12-27	23.920	24.050	23.500	23.710	16.105	1,722,307
2022-12-26	23.700	24.250	23.550	23.970	16.281	3,975,452
2022-12-23	22.960	23.880	22.500	23.800	16.166	4,715,985
2022-12-22	23.280	23.480	22.710	22.820	15.500	1,922,794
2022-12-21	22.490	24.180	22.270	23.280	15.813	3,030,308
2022-12-20	22.300	22.550	22.060	22.450	15.249	791,389
2022-12-19	22.740	22.790	22.220	22.310	15.154	1,159,149
2022-12-16	23.350	23.350	22.770	22.790	15.480	1,355,759
2022-12-15	23.720	23.850	23.260	23.310	15.833	1,255,864
2022-12-14	23.370	23.750	23.150	23.720	16.111	974,048
2022-12-13	23.640	23.640	23.250	23.350	15.860	920,220
2022-12-12	23.660	23.700	23.430	23.560	16.003	817,383
2022-12-09	23.800	23.820	23.610	23.700	16.098	708,260
2022-12-08	23.910	24.070	23.620	23.710	16.105	1,217,866
2022-12-07	23.850	23.940	23.670	23.860	16.206	1,191,755
2022-12-06	23.800	24.030	23.730	23.880	16.220	1,201,093
2022-12-05	23.900	23.940	23.630	23.890	16.227	1,246,865
2022-12-02	23.690	23.870	23.510	23.770	16.145	1,319,109
2022-12-01	23.520	23.740	23.410	23.540	15.989	1,241,710
2022-11-30	23.220	23.690	23.220	23.490	15.955	1,378,383
2022-11-29	22.890	23.390	22.710	23.330	15.846	1,025,540
2022-11-28	23.000	23.030	22.700	22.870	15.534	1,014,192
2022-11-25	23.300	23.440	23.100	23.170	15.738	886,641
2022-11-24	23.220	23.540	23.220	23.330	15.846	1,048,275
2022-11-23	23.800	23.800	22.900	23.210	15.765	1,617,295
2022-11-22	23.900	24.190	23.470	23.570	16.010	1,889,611
2022-11-21	23.600	23.850	23.380	23.840	16.193	1,252,266
2022-11-18	23.980	24.090	23.610	23.620	16.043	1,515,193
2022-11-17	24.130	24.130	23.700	23.950	16.268	1,381,049
2022-11-16	24.140	24.160	23.800	24.000	16.302	1,464,559
2022-11-15	23.590	23.970	23.500	23.950	16.268	1,897,225
2022-11-14	23.650	23.970	23.490	23.550	15.996	1,514,430
2022-11-11	24.000	24.110	23.730	23.770	16.145	1,988,656
2022-11-10	24.230	24.230	23.570	23.600	16.030	1,897,376
2022-11-09	23.980	24.190	23.820	24.190	16.431	2,139,739
2022-11-08	23.850	23.980	23.450	23.940	16.261	1,874,783
2022-11-07	23.600	23.880	23.540	23.750	16.132	1,963,568
2022-11-04	23.320	23.800	23.320	23.630	16.050	2,323,551
2022-11-03	23.240	23.530	23.200	23.410	15.901	1,908,174

← NewerPage 16 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.