Guangdong Yangshan United Precision Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.690 | 22.940 | 21.230 | 22.290 | 22.290 | 2,209,200 |
| 2026-10-19 | 21.690 | 22.210 | 20.480 | 21.410 | 21.410 | 2,491,240 |
| 2026-10-16 | 21.690 | 22.230 | 21.510 | 21.770 | 21.770 | 2,583,589 |
| 2026-10-15 | 21.980 | 22.100 | 21.020 | 21.650 | 21.650 | 2,722,340 |
| 2026-10-14 | 23.250 | 23.250 | 22.140 | 22.280 | 22.280 | 2,114,180 |
| 2026-10-13 | 23.020 | 23.540 | 22.010 | 23.190 | 23.190 | 2,822,980 |
| 2026-10-12 | 23.970 | 24.500 | 23.220 | 23.290 | 23.290 | 2,339,180 |
| 2026-10-09 | 24.230 | 24.250 | 22.430 | 24.150 | 24.150 | 3,932,620 |
| 2026-10-08 | 25.530 | 25.550 | 23.840 | 24.280 | 24.280 | 4,004,700 |
| 2026-09-30 | 25.500 | 25.790 | 24.900 | 25.220 | 25.220 | 2,534,809 |
| 2026-09-29 | 25.530 | 25.950 | 25.020 | 25.400 | 25.400 | 4,057,971 |
| 2026-09-28 | 26.580 | 26.580 | 24.120 | 25.500 | 25.500 | 6,371,555 |
| 2026-09-24 | 27.610 | 27.740 | 25.800 | 25.990 | 25.990 | 7,719,164 |
| 2026-09-23 | 27.000 | 27.210 | 25.720 | 27.170 | 27.170 | 13,758,250 |
| 2026-09-22 | 24.430 | 26.570 | 24.300 | 26.570 | 26.570 | 9,346,834 |
| 2026-09-21 | 24.200 | 24.430 | 23.900 | 24.150 | 24.150 | 2,284,204 |
| 2026-09-18 | 23.940 | 24.450 | 23.570 | 24.050 | 24.050 | 2,615,920 |
| 2026-09-17 | 24.250 | 24.400 | 23.810 | 23.920 | 23.920 | 1,640,200 |
| 2026-09-16 | 23.930 | 24.630 | 23.880 | 24.250 | 24.250 | 2,380,393 |
| 2026-09-15 | 24.040 | 24.660 | 23.590 | 24.070 | 24.070 | 2,207,140 |
| 2026-09-14 | 24.440 | 24.440 | 23.590 | 24.050 | 24.050 | 2,417,080 |
| 2026-09-11 | 25.080 | 25.080 | 23.720 | 24.280 | 24.280 | 2,776,430 |
| 2026-09-10 | 25.120 | 25.730 | 24.770 | 25.080 | 25.080 | 3,044,804 |
| 2026-09-09 | 25.510 | 26.160 | 25.090 | 25.250 | 25.250 | 3,431,864 |
| 2026-09-08 | 25.890 | 26.200 | 25.480 | 25.650 | 25.650 | 2,557,640 |
| 2026-09-07 | 24.810 | 26.220 | 24.600 | 26.020 | 26.020 | 3,980,724 |
| 2026-09-04 | 25.800 | 25.800 | 24.450 | 24.760 | 24.760 | 3,867,840 |
| 2026-09-03 | 25.830 | 26.390 | 25.110 | 25.300 | 25.300 | 4,911,540 |
| 2026-09-02 | 26.310 | 26.310 | 25.520 | 25.730 | 25.730 | 3,802,140 |
| 2026-09-01 | 25.830 | 26.990 | 25.830 | 26.390 | 26.390 | 5,526,500 |
| 2026-08-31 | 25.480 | 26.300 | 25.200 | 25.920 | 25.920 | 6,772,660 |
| 2026-08-28 | 25.850 | 26.460 | 24.880 | 25.810 | 25.810 | 10,135,433 |
| 2026-08-27 | 23.710 | 26.800 | 23.050 | 25.950 | 25.950 | 15,991,263 |
| 2026-08-26 | 22.090 | 24.550 | 22.080 | 24.550 | 24.550 | 14,323,583 |
| 2026-08-25 | 23.390 | 24.660 | 22.130 | 22.320 | 22.320 | 13,883,943 |
| 2026-08-24 | 20.380 | 22.420 | 20.380 | 22.420 | 22.420 | 5,869,460 |
| 2026-08-21 | 20.040 | 20.560 | 19.670 | 20.380 | 20.380 | 2,198,020 |
| 2026-08-20 | 19.930 | 20.330 | 19.600 | 20.120 | 20.120 | 2,028,180 |
| 2026-08-19 | 20.300 | 20.890 | 19.600 | 19.710 | 19.710 | 3,149,020 |
| 2026-08-18 | 20.250 | 20.720 | 19.920 | 20.620 | 20.620 | 3,274,538 |
| 2026-08-17 | 20.600 | 20.620 | 19.610 | 20.250 | 20.250 | 4,064,926 |
| 2026-08-14 | 19.810 | 20.710 | 19.600 | 20.440 | 20.440 | 3,476,500 |
| 2026-08-13 | 19.660 | 20.900 | 19.420 | 19.810 | 19.810 | 5,265,480 |
| 2026-08-12 | 19.350 | 19.740 | 19.260 | 19.550 | 19.550 | 1,974,760 |
| 2026-08-11 | 19.310 | 19.550 | 18.840 | 19.350 | 19.350 | 2,079,390 |
| 2026-08-10 | 19.450 | 19.810 | 19.100 | 19.540 | 19.540 | 2,441,480 |
| 2026-08-07 | 19.560 | 19.800 | 18.880 | 19.550 | 19.550 | 2,753,360 |
| 2026-08-06 | 19.430 | 19.860 | 19.080 | 19.500 | 19.500 | 2,949,720 |
| 2026-08-05 | 19.100 | 19.760 | 18.780 | 19.620 | 19.620 | 3,232,540 |
| 2026-08-04 | 17.940 | 19.500 | 17.750 | 19.150 | 19.150 | 3,257,304 |
| 2026-08-03 | 17.560 | 17.970 | 17.170 | 17.910 | 17.910 | 3,096,580 |
| 2026-07-31 | 16.570 | 17.660 | 16.560 | 17.190 | 17.190 | 3,958,000 |
| 2026-07-30 | 17.370 | 17.490 | 16.230 | 16.230 | 16.230 | 3,104,040 |
| 2026-07-29 | 17.700 | 17.900 | 16.700 | 17.250 | 17.250 | 3,004,980 |
| 2026-07-28 | 18.050 | 19.190 | 17.630 | 17.720 | 17.720 | 3,205,400 |
| 2026-07-27 | 18.050 | 18.490 | 17.830 | 18.180 | 18.180 | 3,483,120 |
| 2026-07-24 | 18.340 | 18.600 | 17.820 | 18.110 | 18.110 | 2,428,040 |
| 2026-07-23 | 18.180 | 18.860 | 18.010 | 18.410 | 18.410 | 2,500,430 |
| 2026-07-22 | 18.490 | 19.000 | 17.990 | 18.170 | 18.170 | 3,717,060 |
| 2026-07-21 | 17.360 | 18.530 | 15.750 | 18.490 | 18.490 | 5,594,620 |
Page 1 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.