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
2025-07-23	27.850	28.300	27.550	27.580	19.495	3,379,823
2025-07-22	28.390	28.490	27.810	27.980	19.777	3,693,142
2025-07-21	27.740	28.480	27.480	28.340	20.032	5,615,189
2025-07-18	27.250	28.080	27.170	27.790	19.643	6,370,417
2025-07-17	26.810	27.400	26.730	27.250	19.261	3,942,398
2025-07-16	26.700	27.380	26.610	26.930	19.035	3,038,839
2025-07-15	27.010	27.270	26.750	26.900	19.014	4,967,772
2025-07-14	27.220	27.430	26.960	27.010	19.092	3,323,823
2025-07-11	27.720	27.950	27.020	27.120	19.170	5,460,852
2025-07-10	28.450	28.600	26.920	27.720	19.594	8,565,196
2025-07-09	27.820	28.730	27.520	28.290	19.997	11,848,279
2025-07-08	27.680	28.100	27.110	27.800	19.650	12,039,855
2025-07-07	25.450	27.940	25.450	27.940	19.749	13,544,312
2025-07-04	25.500	26.030	25.200	25.400	17.954	3,400,179
2025-07-03	24.660	25.820	24.500	25.590	18.088	5,290,318
2025-07-02	25.000	25.000	24.410	24.580	17.374	2,786,139
2025-07-01	25.350	25.410	24.680	25.010	17.678	4,361,698
2025-06-30	25.200	25.540	25.090	25.310	17.890	3,715,302
2025-06-27	25.710	26.100	25.060	25.150	17.777	5,908,095
2025-06-26	25.400	27.180	25.190	25.760	18.208	9,069,196
2025-06-25	25.030	26.300	25.010	25.660	18.138	7,471,685
2025-06-24	24.450	25.400	24.190	25.090	17.735	5,946,077
2025-06-23	24.460	24.660	24.030	24.540	17.346	3,806,345
2025-06-20	24.590	25.030	24.100	24.130	17.056	4,569,910
2025-06-19	25.760	25.870	24.440	24.590	17.381	7,310,970
2025-06-18	24.360	26.770	24.360	25.680	18.152	11,298,148
2025-06-17	25.130	25.500	24.280	24.470	17.296	5,322,761
2025-06-16	23.700	25.580	23.570	25.000	17.671	8,499,816
2025-06-13	24.040	24.370	23.610	23.790	16.816	5,301,238
2025-06-12	24.940	24.940	24.000	24.340	17.205	5,750,307
2025-06-11	24.590	25.000	24.150	24.790	17.523	6,860,467
2025-06-10	24.460	25.100	23.930	24.490	17.311	11,357,092
2025-06-09	24.640	25.080	24.000	24.330	17.198	10,052,582
2025-06-06	23.690	24.630	23.690	24.520	17.332	11,824,395
2025-06-05	23.950	24.110	23.300	23.880	16.879	11,430,047
2025-06-04	24.140	25.180	23.050	24.470	17.296	23,320,714
2025-06-03	21.900	23.730	21.900	23.730	16.773	5,339,178
2025-05-30	21.950	21.980	21.380	21.570	15.247	2,835,839
2025-05-29	21.790	22.200	21.700	21.880	15.466	3,189,619
2025-05-28	22.200	22.440	21.600	21.900	15.480	3,742,198
2025-05-27	21.900	22.570	21.580	22.140	15.650	4,353,018
2025-05-26	22.300	22.550	22.010	22.400	15.515	2,270,385
2025-05-23	22.350	22.870	22.110	22.250	15.411	2,541,559
2025-05-22	22.490	22.860	22.200	22.370	15.494	2,372,025
2025-05-21	23.150	23.220	22.660	22.710	15.730	3,297,699
2025-05-20	22.650	23.070	22.490	23.000	15.931	4,512,898
2025-05-19	22.990	23.100	22.340	22.680	15.709	3,584,138
2025-05-16	22.370	23.090	22.370	22.770	15.772	4,575,618
2025-05-15	22.620	22.650	22.190	22.590	15.647	4,269,578
2025-05-14	23.010	23.280	22.450	22.610	15.661	6,744,790
2025-05-13	23.290	23.460	22.930	23.050	15.965	6,902,697
2025-05-12	22.680	23.480	22.500	23.180	16.055	9,569,276
2025-05-09	23.720	23.760	22.380	22.670	15.702	14,002,108
2025-05-08	21.480	23.720	21.380	23.720	16.430	7,227,116
2025-05-07	21.690	21.830	21.350	21.560	14.933	4,290,438
2025-05-06	21.200	21.570	21.030	21.570	14.940	6,896,677
2025-04-30	20.890	21.130	20.700	21.050	14.580	3,271,939
2025-04-29	20.830	21.470	20.480	20.870	14.455	4,440,798
2025-04-28	20.970	21.210	20.430	21.090	14.608	6,174,137
2025-04-25	20.640	21.220	20.410	20.960	14.518	4,317,178

← NewerPage 6 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.