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
2025-04-24	20.660	20.780	20.210	20.360	14.102	3,787,838
2025-04-23	20.100	20.880	19.960	20.800	14.407	6,104,137
2025-04-22	19.760	20.360	19.520	20.100	13.922	3,898,298
2025-04-21	19.630	19.840	19.420	19.770	13.694	2,124,219
2025-04-18	19.670	19.880	19.280	19.630	13.597	3,034,219
2025-04-17	19.340	19.930	19.030	19.650	13.610	2,925,439
2025-04-16	20.010	20.380	19.000	19.330	13.389	3,661,418
2025-04-15	19.480	19.940	19.180	19.880	13.770	3,783,498
2025-04-14	19.460	20.110	19.320	19.460	13.479	4,286,391
2025-04-11	18.600	19.480	18.410	19.420	13.451	5,894,137
2025-04-10	17.990	18.770	17.990	18.500	12.814	5,576,338
2025-04-09	17.060	17.730	15.630	17.650	12.225	6,781,769
2025-04-08	18.700	18.760	17.310	17.370	12.031	6,695,692
2025-04-07	19.880	20.210	19.230	19.230	13.320	1,977,359
2025-04-03	21.720	21.920	21.000	21.370	14.802	5,097,538
2025-04-02	21.350	21.870	21.200	21.690	15.023	4,571,838
2025-04-01	21.600	21.780	21.280	21.380	14.809	4,369,698
2025-03-31	21.230	21.550	20.600	21.320	14.767	5,717,177
2025-03-28	21.510	21.910	21.310	21.380	14.809	5,131,978
2025-03-27	22.100	22.150	21.450	21.670	15.010	7,098,557
2025-03-26	21.860	22.400	21.550	22.310	15.453	10,600,795
2025-03-25	22.000	22.290	21.360	21.460	14.864	9,474,860
2025-03-24	23.320	23.440	21.350	22.140	15.335	16,029,783
2025-03-21	26.000	26.340	23.690	23.690	16.409	23,539,056
2025-03-20	25.150	26.320	24.660	26.320	18.230	18,473,216
2025-03-19	21.790	23.930	21.670	23.930	16.575	9,180,929
2025-03-18	21.260	21.880	21.260	21.750	15.065	5,713,481
2025-03-17	21.320	21.500	21.000	21.380	14.809	5,417,242
2025-03-14	21.700	21.800	21.120	21.510	14.899	5,632,662
2025-03-13	21.980	22.390	21.260	21.890	15.162	7,686,265
2025-03-12	21.800	22.440	21.660	22.000	15.238	11,515,918
2025-03-11	21.280	22.300	21.210	21.570	14.940	12,628,533
2025-03-10	23.700	24.400	21.500	21.640	14.989	23,443,088
2025-03-07	20.260	22.180	20.000	22.180	15.363	10,136,932
2025-03-06	19.650	20.530	19.650	20.160	13.964	6,122,757
2025-03-05	19.770	19.830	19.370	19.630	13.597	1,692,683
2025-03-04	19.140	19.750	19.140	19.650	13.610	1,758,636
2025-03-03	19.530	19.790	19.280	19.450	13.472	2,569,391
2025-02-28	19.880	20.010	19.370	19.400	13.437	2,714,319
2025-02-27	19.800	20.200	19.700	19.920	13.797	3,662,118
2025-02-26	19.450	20.090	19.450	19.800	13.714	3,883,738
2025-02-25	19.550	19.660	19.380	19.470	13.486	2,430,399
2025-02-24	19.340	19.780	19.210	19.700	13.645	3,320,939
2025-02-21	19.400	19.440	19.170	19.330	13.389	1,836,379
2025-02-20	19.340	19.500	19.220	19.400	13.437	2,155,382
2025-02-19	18.850	19.270	18.500	19.210	13.306	3,042,194
2025-02-18	19.000	19.080	18.420	18.480	12.800	2,198,699
2025-02-17	18.610	19.120	18.550	19.000	13.160	2,345,864
2025-02-14	18.670	18.770	18.450	18.570	12.862	1,402,379
2025-02-13	19.100	19.140	18.620	18.650	12.918	1,988,699
2025-02-12	19.150	19.210	18.930	19.100	13.230	2,365,019
2025-02-11	19.570	19.770	19.130	19.210	13.306	2,557,933
2025-02-10	19.500	19.530	19.060	19.320	13.382	2,335,828
2025-02-07	19.200	19.760	19.130	19.480	13.493	4,424,530
2025-02-06	19.440	20.110	18.740	19.370	13.417	5,974,413
2025-02-05	19.500	19.600	19.190	19.510	13.513	2,693,039
2025-01-27	19.290	19.880	19.100	19.210	13.306	2,981,859
2025-01-24	19.080	19.490	18.850	19.340	13.396	3,865,874
2025-01-23	19.060	19.800	18.880	19.090	13.223	3,229,624
2025-01-22	19.060	19.230	18.770	18.800	13.022	1,853,039

← NewerPage 7 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.