Guangdong Yizumi Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.270 | 18.370 | 18.120 | 18.300 | 18.300 | 2,552,591 |
| 2026-10-20 | 18.140 | 18.460 | 17.940 | 18.250 | 18.250 | 4,613,751 |
| 2026-10-19 | 17.470 | 18.370 | 17.350 | 18.120 | 18.120 | 7,586,069 |
| 2026-10-16 | 17.640 | 18.060 | 17.430 | 17.470 | 17.470 | 5,611,449 |
| 2026-10-15 | 17.640 | 17.640 | 17.240 | 17.480 | 17.480 | 4,469,278 |
| 2026-10-14 | 18.100 | 18.290 | 17.850 | 18.000 | 18.000 | 3,676,977 |
| 2026-10-13 | 18.310 | 18.310 | 17.920 | 18.150 | 18.150 | 3,956,935 |
| 2026-10-12 | 18.780 | 18.860 | 18.360 | 18.400 | 18.400 | 3,583,100 |
| 2026-10-09 | 18.760 | 18.920 | 18.420 | 18.820 | 18.820 | 4,675,754 |
| 2026-10-08 | 18.820 | 18.990 | 18.680 | 18.750 | 18.750 | 2,751,368 |
| 2026-09-30 | 18.950 | 19.180 | 18.810 | 18.810 | 18.810 | 2,870,000 |
| 2026-09-29 | 18.790 | 19.020 | 18.720 | 18.990 | 18.990 | 2,248,672 |
| 2026-09-28 | 18.920 | 18.960 | 18.480 | 18.810 | 18.810 | 3,343,061 |
| 2026-09-24 | 19.130 | 19.270 | 18.800 | 18.950 | 18.950 | 4,958,600 |
| 2026-09-23 | 18.950 | 19.350 | 18.840 | 19.150 | 19.150 | 5,131,564 |
| 2026-09-22 | 19.030 | 19.130 | 18.820 | 18.890 | 18.890 | 2,738,200 |
| 2026-09-21 | 18.910 | 19.090 | 18.830 | 18.940 | 18.940 | 2,911,970 |
Page 1 of 1 · 17 trading days
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.