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
2026-04-21	33.920	37.190	33.750	37.190	26.287	13,459,243
2026-04-20	32.660	33.930	31.860	33.810	23.898	6,208,661
2026-04-17	31.900	33.400	30.700	33.000	23.326	7,614,472
2026-04-16	28.680	31.340	28.640	31.340	22.152	3,921,348
2026-04-15	28.810	29.050	28.450	28.490	20.138	1,376,759
2026-04-14	29.100	29.160	28.470	28.800	20.357	1,332,659
2026-04-13	29.480	29.500	28.500	28.900	20.428	1,842,539
2026-04-10	29.390	29.820	29.100	29.480	20.838	1,187,059
2026-04-09	30.240	30.240	29.230	29.290	20.703	1,263,079
2026-04-08	29.710	30.340	29.420	30.240	21.375	1,136,100
2026-04-07	29.160	29.500	28.810	29.140	20.597	1,000,020
2026-04-03	30.060	30.500	28.900	29.160	20.612	1,245,859
2026-04-02	29.650	30.580	29.400	30.060	21.248	1,995,419
2026-04-01	29.000	29.800	29.000	29.650	20.958	1,459,079
2026-03-31	29.300	29.690	28.720	28.800	20.357	1,264,059
2026-03-30	29.680	29.720	28.850	29.400	20.781	1,196,019
2026-03-27	29.200	29.770	28.890	29.540	20.880	1,035,160
2026-03-26	30.350	30.350	28.860	29.290	20.703	1,485,539
2026-03-25	28.730	30.180	28.730	29.920	21.149	1,796,759
2026-03-24	29.200	29.780	28.380	29.040	20.527	2,378,879
2026-03-23	30.610	30.910	28.310	28.620	20.230	3,060,539
2026-03-20	32.480	33.660	30.900	30.920	21.856	2,170,138
2026-03-19	32.560	33.100	32.130	32.510	22.979	1,386,279
2026-03-18	33.530	33.570	32.070	32.980	23.312	2,960,491
2026-03-17	32.490	33.880	32.000	33.580	23.736	4,857,264
2026-03-16	31.080	32.450	30.910	32.420	22.916	2,149,769
2026-03-13	31.070	31.660	30.590	31.100	21.983	1,703,628
2026-03-12	31.480	32.200	30.510	31.060	21.955	2,116,068
2026-03-11	32.220	32.370	31.330	31.470	22.244	1,488,589
2026-03-10	31.500	32.430	31.350	32.220	22.774	1,534,349
2026-03-09	32.000	32.000	30.990	31.350	22.160	1,535,799
2026-03-06	31.980	32.480	31.720	32.170	22.739	1,467,926
2026-03-05	33.000	33.000	31.850	31.980	22.605	1,614,282
2026-03-04	31.610	32.690	29.110	32.190	22.753	2,148,802
2026-03-03	33.710	33.990	31.920	32.210	22.767	1,685,599
2026-03-02	33.020	34.920	32.950	33.710	23.828	2,416,399
2026-02-27	34.060	34.160	33.500	33.620	23.764	2,009,642
2026-02-26	33.800	34.710	33.050	34.160	24.146	3,063,281
2026-02-25	33.570	34.000	33.220	33.540	23.708	2,404,499
2026-02-24	32.780	34.250	32.610	33.620	23.764	3,870,637
2026-02-13	32.700	33.060	32.420	32.540	23.001	1,310,714
2026-02-12	32.880	32.880	32.410	32.550	23.008	1,811,543
2026-02-11	33.300	33.300	32.750	32.800	23.184	1,999,159
2026-02-10	33.200	33.580	32.750	33.360	23.580	3,739,058
2026-02-09	35.000	35.000	32.900	33.700	23.821	6,008,019
2026-02-06	36.000	36.300	33.320	34.620	24.471	3,258,079
2026-02-05	36.800	37.260	36.090	36.330	25.680	2,271,583
2026-02-04	37.280	37.690	36.150	36.750	25.976	3,508,881
2026-02-03	37.690	38.290	36.650	37.600	26.577	4,490,358
2026-02-02	36.830	39.390	36.800	37.410	26.443	7,546,852
2026-01-30	35.580	36.970	35.000	36.720	25.955	5,655,453
2026-01-29	36.180	36.800	35.300	35.580	25.149	2,623,964
2026-01-28	35.510	37.200	35.470	36.290	25.651	3,584,214
2026-01-27	35.500	35.880	34.900	35.770	25.284	2,124,724
2026-01-26	35.880	36.260	34.900	35.490	25.086	3,337,053
2026-01-23	36.380	36.380	34.490	35.880	25.362	4,219,598
2026-01-22	37.000	37.000	36.300	36.400	25.729	2,213,539
2026-01-21	36.530	37.100	36.220	36.700	25.941	3,417,118
2026-01-20	36.290	37.500	35.400	36.780	25.998	5,838,697
2026-01-19	35.100	36.860	34.960	36.480	25.786	6,361,177

← NewerPage 3 of 5 · 243 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.