Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.400	27.620	27.030	27.350	26.599	7,597,259
2026-01-19	27.500	27.700	27.340	27.390	26.638	6,829,161
2026-01-16	27.150	27.860	27.140	27.480	26.725	9,478,511
2026-01-15	26.780	27.370	26.660	27.180	26.433	8,143,552
2026-01-14	27.280	27.560	26.470	26.780	26.044	15,133,659
2026-01-13	27.430	28.000	27.060	27.380	26.628	11,207,086
2026-01-12	27.660	27.950	27.030	27.400	26.647	12,044,633
2026-01-09	27.170	27.800	27.080	27.560	26.803	12,469,423
2026-01-08	26.890	27.770	26.830	27.220	26.472	11,616,578
2026-01-07	26.740	27.630	26.620	27.100	26.356	14,844,285
2026-01-06	26.180	27.240	26.120	26.960	26.219	16,252,833
2026-01-05	26.070	26.310	25.800	26.170	25.451	8,007,802
2025-12-31	26.300	26.350	26.000	26.060	25.344	6,448,100
2025-12-30	25.450	26.440	25.380	26.300	25.578	10,869,532
2025-12-29	25.690	25.870	25.450	25.650	24.945	5,795,200
2025-12-26	25.800	26.000	25.600	25.730	25.023	8,120,185
2025-12-25	25.430	25.940	25.380	25.900	25.189	8,547,144
2025-12-24	25.300	25.540	25.170	25.460	24.761	5,409,802
2025-12-23	25.070	25.360	25.030	25.310	24.615	5,961,468
2025-12-22	24.990	25.380	24.910	25.160	24.469	6,944,714
2025-12-19	24.390	25.230	24.390	25.060	24.372	8,068,085
2025-12-18	24.380	24.630	24.330	24.330	23.662	3,847,210
2025-12-17	24.230	24.650	24.020	24.580	23.905	5,502,402
2025-12-16	24.520	24.610	23.950	24.180	23.516	6,528,165
2025-12-15	24.900	25.040	24.510	24.520	23.846	5,716,900
2025-12-12	24.900	25.170	24.770	24.890	24.206	5,992,000
2025-12-11	25.300	25.300	24.820	24.850	24.167	5,940,162
2025-12-10	25.180	25.410	25.000	25.280	24.586	5,565,300
2025-12-09	25.410	25.420	24.970	25.180	24.488	7,769,276
2025-12-08	25.590	25.680	25.170	25.450	24.751	8,211,000
2025-12-05	25.150	25.580	24.950	25.480	24.780	8,718,889
2025-12-04	24.870	25.370	24.870	25.270	24.576	9,134,573
2025-12-03	24.880	25.090	24.710	24.970	24.284	7,487,519
2025-12-02	24.800	24.950	24.690	24.850	24.167	6,422,068
2025-12-01	24.310	24.910	24.270	24.810	24.128	9,338,904
2025-11-28	24.000	24.340	23.850	24.300	23.632	5,770,492
2025-11-27	23.870	24.300	23.830	24.040	23.380	6,534,300
2025-11-26	23.730	24.080	23.680	23.840	23.185	4,854,291
2025-11-25	23.930	24.030	23.730	23.800	23.146	6,134,074
2025-11-24	23.380	23.920	23.210	23.790	23.136	5,450,824
2025-11-21	23.730	23.850	23.200	23.200	22.563	8,629,880
2025-11-20	24.010	24.110	23.830	23.850	23.195	4,341,112
2025-11-19	24.070	24.160	23.720	23.850	23.195	5,479,972
2025-11-18	24.470	24.480	23.950	24.090	23.428	7,724,498
2025-11-17	24.500	24.630	24.240	24.550	23.876	6,590,800
2025-11-14	24.390	24.830	24.270	24.460	23.788	7,555,574
2025-11-13	24.140	24.650	24.050	24.510	23.837	7,385,586
2025-11-12	24.520	24.530	23.880	24.140	23.477	9,082,018
2025-11-11	24.570	24.900	24.430	24.510	23.837	8,500,200
2025-11-10	24.620	24.750	24.250	24.440	23.769	7,764,279
2025-11-07	24.800	24.800	24.500	24.610	23.934	7,153,700
2025-11-06	24.600	25.180	24.570	24.900	24.216	9,745,484
2025-11-05	24.100	24.710	24.000	24.570	23.895	8,734,077
2025-11-04	24.930	24.980	24.180	24.370	23.701	13,469,436
2025-11-03	25.400	25.590	24.660	24.920	24.235	13,530,291
2025-10-31	25.600	25.680	25.200	25.290	24.595	12,534,783
2025-10-30	25.970	26.130	25.360	25.430	24.731	17,311,972
2025-10-29	25.600	26.880	25.380	26.140	25.422	40,251,548
2025-10-28	24.080	24.270	23.840	24.140	23.477	9,235,200
2025-10-27	24.340	24.470	23.920	24.090	23.428	10,011,275

← NewerPage 4 of 5 · 244 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.