Guangdong Yizumi Precision Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.250	19.680	19.050	19.520	19.520	9,186,282
2026-07-20	19.820	20.240	18.840	19.260	19.260	10,230,102
2026-07-17	20.580	20.680	19.700	19.770	19.770	11,004,036
2026-07-16	20.960	21.260	20.500	20.590	20.590	7,428,603
2026-07-15	19.610	21.300	19.500	21.220	21.220	12,547,262
2026-07-14	19.610	19.950	19.420	19.660	19.660	6,299,362
2026-07-13	20.570	20.720	19.650	19.650	19.650	7,141,300
2026-07-10	20.210	21.550	20.110	20.730	20.730	10,538,917
2026-07-09	20.240	20.400	19.650	20.220	20.220	7,424,988
2026-07-08	21.300	21.330	20.100	20.220	20.220	10,191,630
2026-07-07	21.700	21.950	21.180	21.300	21.300	8,469,400
2026-07-06	22.200	22.270	21.650	21.830	21.830	11,758,000
2026-07-03	20.380	22.900	20.210	22.400	22.400	23,423,980
2026-07-02	19.850	20.800	19.620	20.220	20.220	9,030,559
2026-07-01	19.910	19.990	19.620	19.850	19.850	6,364,000
2026-06-30	18.600	20.360	18.510	19.910	19.910	10,349,994
2026-06-29	18.620	18.760	18.130	18.640	18.640	6,168,576
2026-06-26	19.270	19.300	18.730	18.730	18.730	6,191,094
2026-06-25	19.450	19.540	19.150	19.260	19.260	4,533,789
2026-06-24	19.920	20.080	19.320	19.480	19.480	6,352,196
2026-06-23	20.100	20.440	19.820	19.920	19.920	6,186,708
2026-06-22	20.920	20.920	19.540	20.180	20.180	14,037,200
2026-06-18	21.010	21.400	20.830	21.050	21.050	6,029,533
2026-06-17	21.130	21.370	21.000	21.210	21.210	4,970,996
2026-06-16	21.300	21.420	21.100	21.270	21.270	4,665,270
2026-06-15	21.000	21.570	20.950	21.450	21.450	6,639,184
2026-06-12	20.770	21.030	20.580	20.870	20.870	4,721,854
2026-06-11	20.880	20.960	20.360	20.580	20.580	5,321,420
2026-06-10	21.200	21.300	20.620	20.830	20.830	5,460,480
2026-06-09	21.260	21.600	20.980	21.390	21.390	6,614,368
2026-06-08	21.300	22.020	21.030	21.260	21.260	8,146,272
2026-06-05	21.250	22.090	20.820	21.660	21.660	8,968,440
2026-06-04	22.000	22.350	21.740	21.840	21.240	6,180,710
2026-06-03	22.330	22.790	21.900	22.100	21.493	9,157,303
2026-06-02	21.950	22.430	21.600	22.220	21.610	10,153,100
2026-06-01	22.210	22.300	21.870	21.950	21.347	11,191,370
2026-05-29	23.330	23.390	22.120	22.200	21.590	10,880,882
2026-05-28	23.780	23.780	22.760	23.110	22.475	12,261,628
2026-05-27	24.600	24.870	23.600	23.740	23.088	9,741,398
2026-05-26	24.890	25.200	24.360	24.690	24.012	7,910,287
2026-05-25	25.790	25.790	24.620	24.940	24.255	9,628,268
2026-05-22	25.660	26.050	25.220	25.780	25.072	6,071,333
2026-05-21	25.740	26.630	25.420	25.450	24.751	9,722,275
2026-05-20	26.240	26.240	25.150	25.630	24.926	7,831,931
2026-05-19	26.590	26.840	25.910	26.260	25.539	7,889,363
2026-05-18	26.760	26.960	26.300	26.590	25.860	10,965,765
2026-05-15	26.210	27.490	26.210	26.810	26.074	10,789,277
2026-05-14	26.800	26.970	26.200	26.230	25.509	7,794,695
2026-05-13	26.860	27.000	26.400	26.810	26.074	9,048,488
2026-05-12	26.390	27.250	26.110	27.070	26.326	18,413,761
2026-05-11	25.500	26.570	25.330	26.200	25.480	16,954,088
2026-05-08	24.780	25.770	24.650	25.280	24.586	14,111,645
2026-05-07	23.980	24.950	23.920	24.910	24.226	12,741,832
2026-05-06	24.380	24.440	23.850	23.970	23.312	10,101,491
2026-04-30	23.900	24.780	23.800	24.220	23.555	8,016,836
2026-04-29	23.270	24.120	23.180	23.900	23.243	7,884,693
2026-04-28	23.660	23.730	23.120	23.250	22.611	7,382,415
2026-04-27	23.960	24.070	23.590	23.830	23.175	5,761,768
2026-04-24	23.900	24.540	23.760	23.910	23.253	6,536,456
2026-04-23	24.280	24.280	23.690	23.880	23.224	7,532,376

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.6000 CNY
2025-06-06	0.5000 CNY
2024-06-05	0.4000 CNY
2023-06-15	0.3500 CNY
2022-05-27	0.5000 CNY
2021-05-31	0.2000 CNY
2020-06-10	0.1000 CNY
2019-06-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.