Guangdong Yizumi Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	18.960	19.010	18.700	18.890	18.890	3,964,162
2026-09-17	18.660	19.060	18.660	18.910	18.910	2,965,077
2026-09-16	18.650	18.850	18.450	18.780	18.780	2,678,900
2026-09-15	18.780	18.960	18.680	18.750	18.750	2,403,800
2026-09-14	18.590	18.880	18.380	18.840	18.840	3,725,500
2026-09-11	18.760	18.800	18.500	18.530	18.530	4,431,300
2026-09-10	19.240	19.300	18.760	18.830	18.830	4,408,099
2026-09-09	19.480	19.520	19.220	19.320	19.320	4,274,587
2026-09-08	19.400	19.520	19.300	19.440	19.440	3,005,875
2026-09-07	19.240	19.560	19.060	19.410	19.410	5,054,600
2026-09-04	19.500	19.630	19.150	19.250	19.250	4,042,400
2026-09-03	19.330	19.480	19.160	19.380	19.380	3,568,601
2026-09-02	19.670	19.670	19.190	19.250	19.250	4,570,007
2026-09-01	19.790	19.890	19.630	19.720	19.720	3,487,427
2026-08-31	19.680	19.860	19.430	19.820	19.820	4,021,800
2026-08-28	19.720	19.880	19.680	19.700	19.700	3,581,300
2026-08-27	19.790	19.850	19.440	19.800	19.800	5,188,816
2026-08-26	19.720	19.860	19.550	19.730	19.730	4,739,221
2026-08-25	19.330	19.750	19.100	19.680	19.680	4,063,000
2026-08-24	19.750	19.750	19.210	19.510	19.510	5,706,520
2026-08-21	19.550	19.870	19.390	19.800	19.800	2,963,800
2026-08-20	19.990	20.070	19.510	19.580	19.580	4,710,484
2026-08-19	20.590	20.680	19.700	19.790	19.790	6,057,459
2026-08-18	20.950	20.950	20.520	20.700	20.700	3,864,649
2026-08-17	20.820	20.980	20.540	20.980	20.980	5,573,217
2026-08-14	21.130	21.200	20.600	20.730	20.730	4,524,511
2026-08-13	21.640	21.740	21.050	21.070	21.070	5,905,287
2026-08-12	21.420	21.750	21.280	21.640	21.640	5,244,692
2026-08-11	21.190	21.980	20.960	21.530	21.530	10,033,814
2026-08-10	21.300	21.420	20.890	21.210	21.210	6,127,800
2026-08-07	21.640	21.640	21.080	21.280	21.280	8,044,112
2026-08-06	21.130	22.590	21.010	21.600	21.600	15,904,668
2026-08-05	20.810	21.450	20.640	21.270	21.270	9,125,400
2026-08-04	20.840	20.960	20.580	20.810	20.810	5,144,194
2026-08-03	21.200	21.560	20.400	20.770	20.770	8,297,897
2026-07-31	20.650	21.970	20.490	21.340	21.340	12,506,815
2026-07-30	20.020	20.740	19.990	20.370	20.370	6,062,092
2026-07-29	19.500	20.270	19.500	20.150	20.150	6,060,200
2026-07-28	19.550	20.040	19.370	19.570	19.570	4,117,679
2026-07-27	19.450	19.920	19.310	19.770	19.770	5,420,400
2026-07-24	19.660	20.180	19.440	19.470	19.470	5,379,681
2026-07-23	19.360	20.150	19.290	19.840	19.840	6,318,597
2026-07-22	19.330	19.470	19.080	19.430	19.430	5,831,803

Page 1 of 21 · 1,217 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.