Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.020	24.210	23.830	24.140	23.477	8,257,900
2025-10-23	23.800	23.940	23.380	23.900	23.243	5,753,345
2025-10-22	23.980	24.060	23.600	23.820	23.166	5,818,700
2025-10-21	23.530	24.170	23.460	23.930	23.273	8,465,400
2025-10-20	23.410	23.690	23.250	23.370	22.728	6,973,977
2025-10-17	24.000	24.080	23.010	23.050	22.417	10,420,198
2025-10-16	24.410	24.490	23.870	24.000	23.341	7,423,460
2025-10-15	24.310	24.580	23.800	24.570	23.895	9,110,457
2025-10-14	25.160	25.350	23.800	23.910	23.253	15,592,843
2025-10-13	24.630	25.260	24.320	25.140	24.449	12,622,851
2025-10-10	26.180	26.610	25.640	25.690	24.984	12,943,415
2025-10-09	26.370	26.390	25.700	26.060	25.344	12,015,584
2025-09-30	26.150	26.490	26.040	26.150	25.432	8,820,736
2025-09-29	25.720	26.440	25.660	26.200	25.480	11,221,480
2025-09-26	26.400	26.640	25.740	25.760	25.052	14,920,886
2025-09-25	27.090	27.130	26.500	26.600	25.869	14,186,429
2025-09-24	26.890	27.260	26.550	27.150	26.404	16,302,047
2025-09-23	27.500	27.740	26.170	26.990	26.249	21,816,198
2025-09-22	27.810	28.030	27.290	27.460	26.706	12,534,005
2025-09-19	27.660	28.260	27.500	27.500	26.745	14,378,064
2025-09-18	28.720	28.950	27.480	27.850	27.085	29,591,280
2025-09-17	28.610	29.010	28.150	28.990	28.194	24,616,566
2025-09-16	27.700	29.230	27.550	28.730	27.941	29,899,343
2025-09-15	26.830	28.080	26.830	27.780	27.017	26,204,260
2025-09-12	27.700	27.880	26.650	26.930	26.190	36,995,899
2025-09-11	27.310	28.820	26.900	28.510	27.727	34,672,353
2025-09-10	28.300	29.790	27.330	27.500	26.745	38,713,165
2025-09-09	27.890	28.360	27.520	27.950	27.182	26,266,709
2025-09-08	27.500	28.500	26.790	28.180	27.406	47,594,479
2025-09-05	24.550	26.630	24.380	26.610	25.879	44,524,692
2025-09-04	25.150	25.460	23.710	24.330	23.662	22,837,096
2025-09-03	25.610	26.290	24.870	24.950	24.265	29,026,622
2025-09-02	25.970	26.730	25.030	25.960	25.247	46,274,456
2025-09-01	25.490	25.530	24.710	25.050	24.362	20,788,980
2025-08-29	24.740	25.970	24.560	25.230	24.537	31,676,395
2025-08-28	24.370	24.880	23.810	24.470	23.798	20,854,072
2025-08-27	25.300	25.570	24.290	24.290	23.623	23,927,903
2025-08-26	24.450	25.180	24.220	25.000	24.313	28,749,317
2025-08-25	24.200	24.690	23.860	24.150	23.487	18,975,221
2025-08-22	24.200	24.410	24.020	24.200	23.535	14,363,373
2025-08-21	24.920	24.980	24.010	24.120	23.457	20,670,265
2025-08-20	24.670	25.080	24.400	24.870	24.187	22,943,343
2025-08-19	24.410	26.350	24.180	25.230	24.537	49,982,703
2025-08-18	25.220	25.960	24.040	24.270	23.603	48,194,685
2025-08-15	23.820	24.800	23.400	24.580	23.905	48,424,940
2025-08-14	21.880	24.780	21.400	23.600	22.952	49,923,137
2025-08-13	21.680	21.940	21.600	21.840	21.240	9,875,107
2025-08-12	21.630	21.830	21.460	21.660	21.065	9,627,393
2025-08-11	21.640	21.740	21.450	21.630	21.036	13,263,329
2025-08-08	21.420	22.200	21.320	21.650	21.055	13,907,289
2025-08-07	21.700	21.770	21.410	21.460	20.870	6,376,400
2025-08-06	21.210	21.770	21.190	21.700	21.104	11,580,795
2025-08-05	21.200	21.270	21.140	21.240	20.657	4,714,877
2025-08-04	20.820	21.210	20.770	21.190	20.608	5,487,386
2025-08-01	20.690	21.060	20.660	20.910	20.336	5,444,445
2025-07-31	20.800	20.920	20.630	20.700	20.131	5,818,538
2025-07-30	21.150	21.150	20.620	20.820	20.248	6,563,016
2025-07-29	21.080	21.140	20.800	21.120	20.540	6,644,000
2025-07-28	21.280	21.340	21.010	21.140	20.559	4,728,600
2025-07-25	21.120	21.300	21.100	21.240	20.657	4,623,682

← NewerPage 5 of 21 · 1,213 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.