Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.980 | 6.140 | 5.890 | 6.120 | 6.076 | 5,619,420 |
| 2024-07-24 | 6.200 | 6.220 | 6.000 | 6.010 | 5.967 | 6,045,151 |
| 2024-07-23 | 6.320 | 6.390 | 6.200 | 6.200 | 6.156 | 4,486,852 |
| 2024-07-22 | 6.220 | 6.370 | 6.210 | 6.300 | 6.255 | 4,543,732 |
| 2024-07-19 | 6.230 | 6.280 | 6.150 | 6.260 | 6.215 | 4,614,700 |
| 2024-07-18 | 6.340 | 6.340 | 6.110 | 6.250 | 6.205 | 5,528,423 |
| 2024-07-17 | 6.600 | 6.620 | 6.340 | 6.350 | 6.305 | 6,480,130 |
| 2024-07-16 | 6.570 | 6.660 | 6.500 | 6.580 | 6.533 | 6,908,320 |
| 2024-07-15 | 6.660 | 6.760 | 6.620 | 6.660 | 6.612 | 9,879,607 |
| 2024-07-12 | 6.700 | 6.730 | 6.600 | 6.630 | 6.583 | 12,733,227 |
| 2024-07-11 | 6.720 | 6.950 | 6.580 | 6.690 | 6.642 | 21,600,344 |
| 2024-07-10 | 6.490 | 6.630 | 6.360 | 6.630 | 6.583 | 9,499,286 |
| 2024-07-09 | 5.860 | 6.050 | 5.780 | 6.030 | 5.987 | 4,000,133 |
| 2024-07-08 | 6.080 | 6.120 | 5.940 | 5.960 | 5.917 | 4,478,925 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.917 | 0 |
| 2024-07-04 | 6.190 | 6.250 | 5.920 | 5.960 | 5.917 | 4,222,002 |
| 2024-07-03 | 6.280 | 6.330 | 6.160 | 6.180 | 6.136 | 3,357,912 |
| 2024-07-02 | 6.300 | 6.340 | 6.210 | 6.240 | 6.195 | 3,222,295 |
| 2024-07-01 | 6.270 | 6.360 | 6.150 | 6.280 | 6.215 | 4,353,830 |
| 2024-06-28 | 6.260 | 6.350 | 6.210 | 6.230 | 6.166 | 3,738,365 |
| 2024-06-27 | 6.460 | 6.510 | 6.250 | 6.260 | 6.195 | 3,239,075 |
| 2024-06-26 | 6.190 | 6.480 | 6.120 | 6.480 | 6.413 | 4,398,984 |
| 2024-06-25 | 6.160 | 6.310 | 6.060 | 6.230 | 6.166 | 3,947,378 |
| 2024-06-24 | 6.290 | 6.340 | 6.010 | 6.030 | 5.968 | 4,943,715 |
| 2024-06-21 | 6.360 | 6.420 | 6.290 | 6.370 | 6.304 | 2,758,626 |
| 2024-06-20 | 6.550 | 6.560 | 6.360 | 6.380 | 6.314 | 3,449,480 |
| 2024-06-19 | 6.560 | 6.650 | 6.520 | 6.540 | 6.472 | 2,557,818 |
| 2024-06-18 | 6.420 | 6.600 | 6.350 | 6.590 | 6.522 | 4,538,100 |
| 2024-06-17 | 6.590 | 6.650 | 6.400 | 6.420 | 6.354 | 4,391,085 |
| 2024-06-14 | 6.650 | 6.650 | 6.480 | 6.590 | 6.522 | 2,240,721 |
| 2024-06-13 | 6.720 | 6.750 | 6.590 | 6.610 | 6.542 | 3,307,521 |
| 2024-06-12 | 6.500 | 6.690 | 6.500 | 6.650 | 6.581 | 2,877,590 |
| 2024-06-11 | 6.600 | 6.600 | 6.340 | 6.560 | 6.492 | 4,356,978 |
| 2024-06-07 | 6.390 | 6.600 | 6.340 | 6.580 | 6.512 | 4,987,852 |
| 2024-06-06 | 6.620 | 6.710 | 6.260 | 6.340 | 6.275 | 5,456,259 |
| 2024-06-05 | 6.810 | 6.830 | 6.590 | 6.620 | 6.552 | 4,233,270 |
| 2024-06-04 | 7.030 | 7.030 | 6.770 | 6.900 | 6.829 | 4,669,614 |
| 2024-06-03 | 7.280 | 7.310 | 6.970 | 7.040 | 6.967 | 4,752,865 |
| 2024-05-31 | 7.200 | 7.430 | 7.170 | 7.240 | 7.165 | 4,776,332 |
| 2024-05-30 | 7.670 | 7.680 | 7.250 | 7.280 | 7.205 | 6,781,119 |
| 2024-05-29 | 7.260 | 7.750 | 7.120 | 7.520 | 7.442 | 8,314,265 |
| 2024-05-28 | 7.310 | 7.340 | 7.110 | 7.150 | 7.076 | 3,299,403 |
| 2024-05-27 | 7.260 | 7.290 | 7.070 | 7.200 | 7.126 | 2,661,493 |
| 2024-05-24 | 7.080 | 7.310 | 7.080 | 7.230 | 7.155 | 3,536,632 |
| 2024-05-23 | 7.250 | 7.370 | 7.130 | 7.150 | 7.076 | 4,853,000 |
| 2024-05-22 | 7.410 | 7.580 | 7.380 | 7.430 | 7.353 | 6,690,629 |
| 2024-05-21 | 7.800 | 7.990 | 7.490 | 7.520 | 7.442 | 9,331,479 |
| 2024-05-20 | 7.520 | 7.700 | 7.460 | 7.570 | 7.492 | 4,714,871 |
| 2024-05-17 | 7.370 | 7.530 | 7.340 | 7.520 | 7.442 | 3,025,053 |
| 2024-05-16 | 7.400 | 7.560 | 7.360 | 7.390 | 7.314 | 2,477,385 |
| 2024-05-15 | 7.440 | 7.570 | 7.330 | 7.360 | 7.284 | 3,246,027 |
| 2024-05-14 | 7.450 | 7.580 | 7.450 | 7.470 | 7.393 | 3,237,380 |
| 2024-05-13 | 7.700 | 7.710 | 7.290 | 7.400 | 7.324 | 6,174,887 |
| 2024-05-10 | 7.660 | 7.760 | 7.560 | 7.580 | 7.502 | 5,098,691 |
| 2024-05-09 | 7.510 | 7.690 | 7.480 | 7.630 | 7.551 | 3,646,368 |
| 2024-05-08 | 7.590 | 7.610 | 7.470 | 7.500 | 7.423 | 4,569,098 |
| 2024-05-07 | 7.620 | 7.700 | 7.470 | 7.560 | 7.482 | 5,201,069 |
| 2024-05-06 | 7.440 | 7.670 | 7.440 | 7.630 | 7.551 | 5,623,031 |
| 2024-04-30 | 7.400 | 7.580 | 7.330 | 7.440 | 7.363 | 6,629,419 |
| 2024-04-29 | 7.020 | 7.610 | 7.020 | 7.480 | 7.403 | 8,811,547 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0600 CNY |
| 2025-07-04 | 0.0390 CNY |
| 2024-07-02 | 0.0200 CNY |
| 2023-05-19 | 0.0507 CNY |
| 2022-06-08 | 0.2430 CNY |
| 2021-06-28 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.