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
2026-01-16	35.930	35.980	34.900	35.450	25.058	3,618,858
2026-01-15	35.250	35.990	35.030	35.930	25.397	3,634,258
2026-01-14	34.150	36.220	33.860	35.300	24.952	6,002,007
2026-01-13	35.750	36.200	34.200	34.300	24.245	4,223,938
2026-01-12	34.620	36.310	34.620	35.820	25.319	4,783,038
2026-01-09	35.280	35.300	34.010	34.880	24.655	4,156,472
2026-01-08	35.600	35.650	35.000	35.110	24.817	4,640,887
2026-01-07	35.270	35.710	34.540	35.280	24.937	3,532,058
2026-01-06	35.990	36.160	34.900	34.990	24.732	3,758,158
2026-01-05	35.340	36.160	35.000	35.960	25.418	3,426,623
2025-12-31	37.110	37.500	35.500	35.530	25.114	6,153,305
2025-12-30	37.500	37.840	36.700	37.420	26.450	4,100,598
2025-12-29	38.230	39.000	37.460	37.470	26.485	5,235,578
2025-12-26	36.800	39.890	35.960	39.190	27.701	11,558,815
2025-12-25	37.710	40.000	36.680	38.450	27.178	9,942,265
2025-12-24	36.290	37.870	35.900	37.530	26.528	4,570,467
2025-12-23	37.750	37.750	36.430	36.660	25.913	3,161,199
2025-12-22	37.750	37.900	36.610	37.560	26.549	5,522,018
2025-12-19	35.800	38.730	35.340	37.850	26.754	8,823,916
2025-12-18	34.510	36.980	34.080	36.100	25.517	6,646,615
2025-12-17	36.000	36.000	33.090	34.500	24.386	7,039,617
2025-12-16	35.840	36.970	35.280	36.750	25.976	5,178,976
2025-12-15	35.230	37.180	34.860	36.200	25.588	5,735,447
2025-12-12	35.930	36.200	35.150	35.540	25.121	3,095,865
2025-12-11	36.430	36.430	35.400	35.960	25.418	3,647,607
2025-12-10	35.240	36.580	34.960	36.400	25.729	3,944,386
2025-12-09	35.810	36.980	35.250	35.290	24.944	4,740,818
2025-12-08	35.200	36.120	35.030	36.060	25.489	3,557,125
2025-12-05	35.960	35.960	34.840	35.400	25.022	3,887,378
2025-12-04	35.000	36.150	34.560	35.960	25.418	6,544,294
2025-12-03	33.140	36.480	32.500	35.350	24.987	7,205,357
2025-12-02	34.280	34.280	32.680	33.220	23.481	4,375,779
2025-12-01	34.740	35.660	34.000	34.280	24.231	3,579,579
2025-11-28	34.800	35.620	34.010	35.090	24.803	4,489,034
2025-11-27	35.180	36.870	34.700	35.250	24.916	6,929,577
2025-11-26	34.830	35.870	34.380	34.490	24.379	5,822,317
2025-11-25	35.020	35.880	34.400	35.010	24.747	4,961,612
2025-11-24	34.380	35.280	33.720	34.590	24.450	5,564,334
2025-11-21	34.670	35.990	34.000	34.380	24.301	6,609,898
2025-11-20	33.400	35.680	33.400	35.020	24.754	7,224,432
2025-11-19	34.000	34.500	33.200	33.650	23.785	4,520,877
2025-11-18	34.580	35.000	33.700	34.010	24.040	7,771,860
2025-11-17	33.460	36.150	32.120	36.140	25.545	13,946,330
2025-11-14	29.870	32.870	29.700	32.870	23.234	7,908,678
2025-11-13	30.040	30.350	29.530	29.880	21.120	2,668,710
2025-11-12	29.810	30.200	29.330	30.040	21.234	2,192,015
2025-11-11	29.660	29.750	29.070	29.660	20.965	1,842,679
2025-11-10	29.390	29.600	29.060	29.400	20.781	1,767,499
2025-11-07	29.480	29.800	29.360	29.370	20.760	1,207,499
2025-11-06	29.800	30.250	29.300	29.600	20.923	1,754,619
2025-11-05	29.070	29.670	28.980	29.480	20.838	1,731,519
2025-11-04	29.500	29.550	28.860	29.360	20.753	1,641,499
2025-11-03	29.600	29.600	28.880	29.260	20.682	2,008,383
2025-10-31	29.120	29.880	29.120	29.600	20.923	1,944,739
2025-10-30	29.960	29.990	29.100	29.120	20.583	1,758,513
2025-10-29	30.500	30.510	29.220	29.700	20.993	4,612,799
2025-10-28	30.550	30.710	29.820	30.430	21.509	3,603,855
2025-10-27	31.300	31.730	30.750	31.550	22.301	2,730,699
2025-10-24	31.200	31.390	31.030	31.170	22.032	1,453,059
2025-10-23	30.660	31.160	30.410	31.130	22.004	1,477,979

← NewerPage 4 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.