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
2025-10-22	30.600	31.190	30.460	30.880	21.827	1,807,959
2025-10-21	30.360	30.590	29.950	30.540	21.587	1,794,379
2025-10-20	29.880	30.560	29.620	30.190	21.340	2,373,979
2025-10-17	30.050	30.310	29.520	29.530	20.873	1,725,807
2025-10-16	30.660	30.910	29.920	30.050	21.241	1,742,719
2025-10-15	30.270	30.740	29.940	30.660	21.672	2,072,979
2025-10-14	30.880	31.530	29.930	30.000	21.205	2,372,999
2025-10-13	29.700	31.120	29.400	30.610	21.636	3,364,059
2025-10-10	31.290	32.230	31.290	31.400	22.195	2,603,299
2025-10-09	33.030	33.200	31.410	31.460	22.237	4,133,638
2025-09-30	31.810	33.490	31.810	33.010	23.333	3,877,998
2025-09-29	31.280	32.400	30.930	31.870	22.527	3,435,598
2025-09-26	31.400	32.250	30.960	31.560	22.308	2,834,719
2025-09-25	32.220	32.800	31.600	31.640	22.365	3,042,199
2025-09-24	32.050	32.350	31.170	32.190	22.753	2,544,639
2025-09-23	32.800	32.990	31.070	32.110	22.697	4,806,289
2025-09-22	33.340	33.710	32.550	32.800	23.184	3,414,459
2025-09-19	32.760	34.770	31.800	33.630	23.771	5,298,613
2025-09-18	34.020	34.400	32.650	32.740	23.142	6,007,120
2025-09-17	35.300	35.800	34.260	34.260	24.216	6,561,552
2025-09-16	37.960	37.960	34.800	36.660	25.913	9,682,694
2025-09-15	37.690	38.880	37.210	38.340	27.100	4,366,598
2025-09-12	36.170	38.160	35.750	37.690	26.641	6,228,977
2025-09-11	36.790	36.790	35.200	36.190	25.581	4,132,042
2025-09-10	35.000	37.300	34.880	36.800	26.012	5,888,516
2025-09-09	35.110	36.070	34.540	35.000	24.740	2,863,839
2025-09-08	36.000	36.110	34.790	35.340	24.980	4,185,696
2025-09-05	33.430	35.500	33.290	35.500	25.093	3,636,302
2025-09-04	34.550	35.180	32.920	33.410	23.616	4,054,398
2025-09-03	34.880	35.600	34.030	34.410	24.322	4,168,498
2025-09-02	35.330	35.700	33.600	34.890	24.662	4,342,238
2025-09-01	35.010	35.780	34.800	35.330	24.973	3,870,718
2025-08-29	35.600	35.650	34.790	35.010	24.747	4,122,858
2025-08-28	37.200	37.280	34.510	35.550	25.128	7,145,644
2025-08-27	37.500	38.500	36.410	36.820	26.026	6,538,767
2025-08-26	35.180	38.500	35.180	37.640	26.606	7,069,522
2025-08-25	35.000	35.690	34.300	35.420	25.036	4,659,654
2025-08-22	34.800	35.400	34.460	35.050	24.775	2,880,812
2025-08-21	36.440	36.490	34.600	34.820	24.612	4,328,322
2025-08-20	35.350	36.000	34.880	35.880	25.362	3,822,278
2025-08-19	35.400	35.970	34.800	35.370	25.001	4,647,151
2025-08-18	35.790	36.390	34.930	35.520	25.107	7,001,179
2025-08-15	32.760	35.810	32.140	35.160	24.853	8,463,807
2025-08-14	33.660	34.560	32.890	32.950	23.290	5,050,751
2025-08-13	33.930	34.050	33.200	33.740	23.849	4,645,072
2025-08-12	34.480	34.500	33.580	33.910	23.969	4,907,278
2025-08-11	32.110	34.560	32.110	34.330	24.266	8,941,340
2025-08-08	30.910	33.870	30.660	32.770	23.163	8,149,340
2025-08-07	29.390	31.890	29.310	31.100	21.983	8,094,425
2025-08-06	29.570	29.860	29.170	29.390	20.774	3,148,230
2025-08-05	29.190	29.530	28.820	29.330	20.732	4,357,358
2025-08-04	28.250	29.160	28.210	29.120	20.583	4,528,998
2025-08-01	27.540	28.460	27.510	28.160	19.905	4,206,466
2025-07-31	27.400	28.140	27.350	27.570	19.488	4,204,459
2025-07-30	28.450	28.500	27.170	27.400	19.368	5,362,787
2025-07-29	28.280	29.180	28.000	28.500	20.145	5,614,558
2025-07-28	27.770	28.080	27.400	28.040	19.820	3,735,624
2025-07-25	27.590	27.850	27.500	27.710	19.587	2,749,319
2025-07-24	27.510	28.020	27.350	27.520	19.452	2,747,779
2025-07-23	27.850	28.300	27.550	27.580	19.495	3,379,823

← NewerPage 5 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.