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
2024-10-29	18.300	18.390	17.660	17.670	12.239	2,611,783
2024-10-28	18.130	18.250	17.880	18.250	12.641	2,784,543
2024-10-25	17.630	17.940	17.620	17.880	12.384	2,041,479
2024-10-24	17.590	17.650	17.370	17.500	12.121	1,386,565
2024-10-23	17.640	17.800	17.540	17.620	12.204	1,940,679
2024-10-22	17.460	17.770	17.260	17.640	12.218	1,935,779
2024-10-21	17.310	17.510	17.120	17.420	12.066	2,333,043
2024-10-18	16.710	17.360	16.710	17.180	11.900	2,639,839
2024-10-17	17.240	17.250	16.800	16.820	11.650	1,669,219
2024-10-16	16.690	17.170	16.620	17.050	11.810	2,108,798
2024-10-15	16.950	17.250	16.810	16.810	11.643	1,936,003
2024-10-14	16.790	17.140	16.600	17.140	11.872	2,087,903
2024-10-11	17.210	17.410	16.600	16.790	11.630	2,496,899
2024-10-10	17.580	17.800	17.130	17.210	11.920	3,106,683
2024-10-09	18.350	18.440	17.100	17.110	11.851	4,519,233
2024-10-08	19.790	19.790	17.580	18.890	13.084	8,304,042
2024-09-30	17.080	18.270	17.010	18.000	12.468	6,681,259
2024-09-27	16.360	17.040	16.160	16.750	11.602	3,365,422
2024-09-26	15.750	16.080	15.720	16.080	11.138	1,859,623
2024-09-25	15.860	16.180	15.700	15.710	10.881	2,993,759
2024-09-24	15.090	15.870	15.090	15.870	10.992	2,533,619
2024-09-23	15.070	15.200	14.960	15.070	10.438	622,300
2024-09-20	15.270	15.270	14.950	15.110	10.466	892,500
2024-09-19	14.830	15.250	14.830	15.210	10.535	1,469,150
2024-09-18	15.440	15.700	14.550	14.780	10.237	1,757,775
2024-09-13	15.400	15.470	15.100	15.100	10.459	876,680
2024-09-12	15.760	15.860	15.400	15.400	10.667	1,257,899
2024-09-11	15.720	15.910	15.600	15.770	10.923	894,600
2024-09-10	15.700	15.880	15.570	15.880	10.999	728,280
2024-09-09	15.530	15.740	15.430	15.620	10.819	589,960
2024-09-06	15.880	16.080	15.520	15.610	10.812	823,760
2024-09-05	15.980	16.120	15.820	15.980	11.068	819,000
2024-09-04	15.740	16.000	15.740	15.980	11.068	1,060,360
2024-09-03	15.880	16.100	15.660	15.900	11.013	962,780
2024-09-02	15.970	16.440	15.840	15.880	10.999	1,529,897
2024-08-30	15.900	15.980	15.600	15.890	11.006	1,858,477
2024-08-29	15.550	15.800	15.310	15.770	10.923	1,443,119
2024-08-28	15.120	15.500	15.070	15.380	10.653	1,169,979
2024-08-27	15.110	15.230	15.030	15.160	10.501	921,480
2024-08-26	15.190	15.430	15.060	15.150	10.494	1,420,999
2024-08-23	15.260	15.480	15.080	15.290	10.591	997,500
2024-08-22	15.550	15.700	15.330	15.380	10.653	1,279,599
2024-08-21	15.980	16.200	15.640	15.670	10.854	1,697,079
2024-08-20	15.800	15.960	15.680	15.890	11.006	1,270,919
2024-08-19	15.780	15.870	15.600	15.820	10.958	835,240
2024-08-16	15.890	15.980	15.770	15.790	10.937	802,760
2024-08-15	15.820	16.030	15.550	15.820	10.958	988,120
2024-08-14	16.030	16.050	15.800	15.930	11.034	471,940
2024-08-13	15.820	15.970	15.620	15.970	11.062	686,560
2024-08-12	15.760	15.950	15.550	15.820	10.958	570,220
2024-08-09	15.900	16.130	15.810	15.810	10.951	538,300
2024-08-08	16.100	16.100	15.580	15.900	11.013	698,880
2024-08-07	16.020	16.190	15.890	16.100	11.152	831,180
2024-08-06	15.740	16.020	15.660	16.020	11.096	968,100
2024-08-05	16.190	16.280	15.580	15.590	10.798	1,157,239
2024-08-02	16.290	16.490	16.130	16.190	11.214	1,113,140
2024-08-01	16.370	16.900	16.280	16.470	11.408	1,664,882
2024-07-31	15.970	16.400	15.910	16.380	11.346	1,217,698
2024-07-30	15.850	16.020	15.580	15.970	11.062	1,183,139
2024-07-29	16.100	16.160	15.770	15.850	10.978	1,165,079

← NewerPage 9 of 18 · 1,045 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.