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
2025-01-21	19.160	19.280	18.860	19.060	13.202	1,862,520
2025-01-20	18.680	19.210	18.560	19.090	13.223	2,689,126
2025-01-17	18.290	18.650	18.280	18.620	12.897	1,811,739
2025-01-16	18.230	18.770	18.150	18.420	12.759	2,478,979
2025-01-15	18.220	18.490	18.040	18.220	12.620	1,970,779
2025-01-14	17.700	18.210	17.550	18.210	12.613	1,791,439
2025-01-13	17.130	17.570	16.720	17.570	12.170	1,254,819
2025-01-10	17.640	17.920	17.230	17.260	11.955	1,340,527
2025-01-09	17.880	18.070	17.630	17.700	12.260	1,642,927
2025-01-08	17.900	18.150	17.300	17.880	12.384	2,483,543
2025-01-07	16.820	17.810	16.790	17.740	12.288	2,603,299
2025-01-06	16.590	17.060	16.110	16.820	11.650	1,681,819
2025-01-03	17.600	17.600	16.630	16.880	11.692	2,498,019
2025-01-02	17.400	17.720	15.710	17.400	12.052	2,596,999
2024-12-31	17.860	17.950	17.360	17.460	12.094	1,538,823
2024-12-30	17.880	18.250	17.460	17.900	12.398	1,366,552
2024-12-27	17.960	18.300	17.920	18.060	12.509	1,446,619
2024-12-26	17.600	18.200	17.570	17.960	12.440	1,537,773
2024-12-25	17.920	18.070	17.200	17.600	12.191	2,237,003
2024-12-24	18.090	18.410	17.610	17.930	12.419	1,831,759
2024-12-23	19.360	19.360	17.860	18.000	12.468	3,336,479
2024-12-20	18.730	19.470	18.620	19.250	13.333	3,237,219
2024-12-19	18.640	18.780	18.300	18.710	12.959	1,737,959
2024-12-18	18.380	18.850	18.180	18.550	12.849	2,123,659
2024-12-17	19.780	19.910	18.540	18.570	12.862	3,778,458
2024-12-16	19.730	19.910	19.460	19.720	13.659	2,607,919
2024-12-13	19.650	19.820	19.400	19.530	13.527	2,708,859
2024-12-12	19.420	19.780	19.280	19.640	13.604	3,518,040
2024-12-11	19.140	19.420	19.140	19.420	13.451	2,480,239
2024-12-10	19.900	19.900	19.230	19.270	13.347	3,111,004
2024-12-09	19.310	19.520	19.120	19.320	13.382	2,723,419
2024-12-06	19.370	19.380	18.990	19.220	13.313	3,277,679
2024-12-05	19.370	19.630	19.210	19.370	13.417	4,289,643
2024-12-04	19.860	19.900	19.300	19.370	13.417	4,012,163
2024-12-03	19.510	19.970	19.250	19.850	13.749	5,851,702
2024-12-02	19.550	19.680	19.320	19.440	13.465	3,564,344
2024-11-29	19.520	19.860	19.320	19.450	13.472	4,373,178
2024-11-28	19.250	19.700	19.060	19.430	13.458	4,164,804
2024-11-27	19.100	19.290	18.650	19.120	13.243	3,023,686
2024-11-26	19.250	19.500	18.940	19.120	13.243	3,018,848
2024-11-25	18.900	19.400	18.850	19.250	13.333	3,429,718
2024-11-22	19.270	19.460	18.840	18.950	13.126	3,836,978
2024-11-21	19.150	19.420	18.910	19.270	13.347	4,273,218
2024-11-20	18.740	19.390	18.580	19.150	13.264	5,150,354
2024-11-19	17.870	18.800	17.870	18.750	12.987	3,932,135
2024-11-18	18.150	18.330	17.520	17.720	12.274	2,068,079
2024-11-15	18.580	18.770	18.080	18.110	12.544	1,967,979
2024-11-14	19.020	19.070	18.400	18.470	12.793	1,969,379
2024-11-13	18.950	19.040	18.380	19.020	13.174	2,233,279
2024-11-12	19.080	19.360	18.710	18.860	13.063	3,915,419
2024-11-11	18.400	19.070	18.350	19.030	13.181	4,373,086
2024-11-08	18.520	18.640	18.190	18.340	12.703	2,806,859
2024-11-07	17.860	18.380	17.860	18.340	12.703	2,915,583
2024-11-06	18.150	18.260	17.820	18.020	12.481	2,804,899
2024-11-05	17.990	18.300	17.700	18.080	12.523	2,818,776
2024-11-04	17.100	17.770	17.100	17.770	12.308	1,754,164
2024-11-01	18.010	18.010	17.210	17.260	11.955	2,372,019
2024-10-31	17.530	17.850	17.480	17.740	12.288	2,529,715
2024-10-30	17.670	17.940	17.400	17.560	12.163	1,822,519
2024-10-29	18.300	18.390	17.660	17.670	12.239	2,611,783

← NewerPage 8 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.