Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.580	24.320	23.550	24.210	23.545	11,685,885
2026-04-21	23.710	23.780	23.350	23.640	22.991	8,302,212
2026-04-20	24.490	24.490	23.610	23.810	23.156	15,369,047
2026-04-17	24.870	25.070	24.030	24.460	23.788	18,219,625
2026-04-16	25.750	25.940	25.480	25.520	24.819	6,532,026
2026-04-15	25.540	26.080	25.470	25.620	24.916	7,130,700
2026-04-14	25.280	25.450	25.060	25.450	24.751	4,456,157
2026-04-13	25.300	25.400	24.960	24.990	24.304	4,381,363
2026-04-10	25.240	25.740	25.060	25.380	24.683	5,863,826
2026-04-09	24.680	25.330	24.470	24.970	24.284	6,065,679
2026-04-08	24.170	25.040	24.120	24.870	24.187	8,592,682
2026-04-07	23.770	23.950	23.500	23.550	22.903	4,585,500
2026-04-03	24.000	24.280	23.600	23.690	23.039	5,251,810
2026-04-02	24.380	24.400	23.750	23.890	23.234	3,664,400
2026-04-01	24.190	24.550	24.110	24.370	23.701	4,756,331
2026-03-31	24.100	24.230	23.700	23.740	23.088	4,454,400
2026-03-30	23.880	24.100	23.660	24.080	23.419	5,395,118
2026-03-27	23.880	24.400	23.730	24.360	23.691	5,234,000
2026-03-26	24.090	24.760	23.950	24.100	23.438	6,566,063
2026-03-25	24.100	24.600	23.880	24.100	23.438	6,505,443
2026-03-24	23.800	23.930	23.190	23.850	23.195	7,190,264
2026-03-23	24.500	24.670	23.150	23.370	22.728	11,426,275
2026-03-20	26.040	26.120	25.000	25.000	24.313	7,153,508
2026-03-19	26.390	26.590	25.740	25.870	25.159	7,728,308
2026-03-18	26.180	26.800	25.900	26.720	25.986	8,227,969
2026-03-17	27.250	27.250	26.100	26.110	25.393	11,207,383
2026-03-16	26.930	27.490	26.490	27.050	26.307	12,149,200
2026-03-13	26.820	27.330	26.790	27.130	26.385	11,812,088
2026-03-12	27.750	27.980	26.630	27.080	26.336	13,161,628
2026-03-11	27.350	28.490	27.350	27.870	27.104	16,919,677
2026-03-10	26.920	27.330	26.600	27.260	26.511	9,195,132
2026-03-09	26.770	26.780	25.600	26.510	25.782	15,001,300
2026-03-06	27.560	27.860	27.090	27.210	26.463	10,591,862
2026-03-05	27.560	28.100	27.560	27.750	26.988	19,303,316
2026-03-04	27.400	27.830	27.040	27.110	26.365	17,438,153
2026-03-03	27.090	28.780	26.790	27.400	26.647	27,433,270
2026-03-02	26.540	27.810	26.300	27.050	26.307	14,577,231
2026-02-27	26.700	26.920	26.630	26.890	26.151	6,766,794
2026-02-26	26.330	26.970	26.130	26.800	26.064	8,870,260
2026-02-25	26.220	26.630	26.210	26.320	25.597	7,498,300
2026-02-24	26.500	26.650	26.230	26.300	25.578	5,689,400
2026-02-13	26.280	26.550	26.080	26.310	25.587	5,545,500
2026-02-12	26.350	26.480	26.220	26.410	25.685	4,326,400
2026-02-11	26.250	26.640	26.200	26.220	25.500	5,494,100
2026-02-10	25.960	26.600	25.820	26.280	25.558	7,323,360
2026-02-09	26.000	26.070	25.600	25.880	25.169	5,619,111
2026-02-06	25.500	26.080	25.400	25.700	24.994	5,956,947
2026-02-05	25.810	25.970	25.490	25.720	25.013	6,012,372
2026-02-04	25.680	25.930	25.540	25.900	25.189	5,466,479
2026-02-03	25.480	25.850	25.250	25.790	25.082	6,778,905
2026-02-02	25.490	25.880	25.100	25.130	24.440	7,095,813
2026-01-30	25.870	26.140	25.260	25.790	25.082	6,764,702
2026-01-29	26.530	26.690	25.780	25.950	25.237	9,094,066
2026-01-28	27.100	27.130	26.400	26.590	25.860	9,066,017
2026-01-27	27.160	27.200	26.250	26.910	26.171	9,160,270
2026-01-26	28.080	28.090	27.000	27.160	26.414	10,394,261
2026-01-23	27.280	28.350	27.180	28.080	27.309	12,532,377
2026-01-22	27.420	27.650	27.110	27.220	26.472	6,228,709
2026-01-21	27.120	27.610	27.040	27.430	26.676	6,687,938
2026-01-20	27.400	27.620	27.030	27.350	26.599	7,597,259

← NewerPage 3 of 5 · 243 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.