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
2026-07-20	19.640	20.400	17.500	17.500	17.500	3,522,940
2026-07-17	20.920	21.360	19.200	19.440	19.440	3,525,120
2026-07-16	21.560	21.980	20.620	21.130	21.130	3,286,520
2026-07-15	21.480	22.720	21.110	21.440	21.440	4,390,324
2026-07-14	21.900	22.500	20.920	21.190	21.190	6,985,430
2026-07-13	25.600	25.660	23.040	23.040	23.040	2,405,260
2026-07-10	25.780	26.700	24.990	25.600	25.600	3,233,744
2026-07-09	26.570	26.950	24.700	25.380	25.380	3,148,280
2026-07-08	28.180	28.790	25.900	25.930	25.930	4,968,344
2026-07-07	29.290	29.800	28.200	28.470	28.470	5,394,524
2026-07-06	41.010	42.870	39.710	40.300	28.486	6,284,401
2026-07-03	35.810	39.400	35.600	39.400	27.850	3,739,762
2026-07-02	35.460	37.900	35.140	35.820	25.319	3,522,062
2026-07-01	35.460	37.650	33.790	36.140	25.545	5,111,398
2026-06-30	35.700	36.800	34.900	35.420	25.036	4,417,838
2026-06-29	40.010	40.490	35.960	35.960	25.418	5,097,818
2026-06-26	40.200	40.900	39.100	39.950	28.238	3,257,379
2026-06-25	42.020	43.350	40.160	40.650	28.733	3,533,318
2026-06-24	40.030	43.440	39.110	41.920	29.631	4,729,058
2026-06-23	38.600	40.930	38.600	40.150	28.380	4,431,383
2026-06-22	41.070	41.070	38.100	38.590	27.277	4,856,671
2026-06-18	41.750	43.370	40.920	41.400	29.263	3,428,878
2026-06-17	41.470	42.200	40.830	41.740	29.504	2,938,179
2026-06-16	42.000	42.010	40.000	41.470	29.313	4,710,718
2026-06-15	41.120	42.660	40.010	42.660	30.154	4,403,278
2026-06-12	42.500	43.350	39.850	40.810	28.846	5,486,707
2026-06-11	37.880	41.820	37.880	41.820	29.560	5,473,858
2026-06-10	38.700	38.980	36.950	38.020	26.874	3,138,799
2026-06-09	38.580	38.800	37.160	38.800	27.426	2,606,379
2026-06-08	39.290	40.500	37.050	38.090	26.924	3,918,038
2026-06-05	39.560	40.460	38.750	39.000	27.567	2,459,099
2026-06-04	41.220	41.450	39.320	39.470	27.899	3,486,281
2026-06-03	41.720	41.980	40.730	41.350	29.228	1,580,039
2026-06-02	40.910	42.150	39.520	41.470	29.313	3,648,258
2026-06-01	40.000	42.500	39.510	40.750	28.804	3,398,219
2026-05-29	41.860	41.860	40.260	40.550	28.662	2,929,919
2026-05-28	42.210	43.940	41.800	41.880	29.603	3,542,278
2026-05-27	43.750	46.490	41.220	42.210	29.836	6,728,957
2026-05-26	43.090	44.420	42.350	43.920	31.045	3,753,965
2026-05-25	42.900	44.350	42.400	43.380	30.663	3,921,398
2026-05-22	40.740	43.810	40.740	42.900	30.324	4,894,118
2026-05-21	42.180	42.860	40.700	40.700	28.769	3,120,459
2026-05-20	41.360	42.430	40.950	42.180	29.815	3,605,558
2026-05-19	43.280	47.200	40.250	41.560	29.376	6,440,700
2026-05-18	42.760	43.190	40.850	43.130	30.486	5,413,238
2026-05-15	42.300	43.500	41.710	43.360	30.649	4,296,321
2026-05-14	42.160	43.680	41.810	42.570	30.090	3,804,918
2026-05-13	42.400	42.960	41.000	42.170	29.808	4,992,062
2026-05-12	41.810	42.230	40.870	41.710	29.482	4,364,218
2026-05-11	40.000	42.380	39.890	41.600	29.405	7,798,169
2026-05-08	39.350	39.920	38.500	39.610	27.998	5,403,830
2026-05-07	38.990	40.180	38.230	39.310	27.786	7,214,866
2026-05-06	38.370	39.550	36.780	38.420	27.157	9,559,056
2026-04-30	34.920	38.410	34.920	38.410	27.150	6,680,377
2026-04-29	34.990	35.480	34.660	34.920	24.683	3,424,958
2026-04-28	35.000	35.200	33.960	34.650	24.492	3,274,599
2026-04-27	36.200	36.200	34.880	35.190	24.874	4,421,898
2026-04-24	37.040	38.280	35.400	35.710	25.241	8,315,156
2026-04-23	37.970	38.360	36.800	37.710	26.655	8,679,296
2026-04-22	37.370	38.750	36.100	37.540	26.535	16,240,021

← NewerPage 2 of 18 · 1,043 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.