Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.180 | 7.200 | 6.920 | 7.000 | 6.928 | 6,791,879 |
| 2024-04-25 | 6.800 | 7.240 | 6.760 | 7.150 | 7.076 | 6,998,843 |
| 2024-04-24 | 6.620 | 6.870 | 6.580 | 6.840 | 6.769 | 5,199,237 |
| 2024-04-23 | 6.430 | 6.720 | 6.270 | 6.600 | 6.532 | 6,857,807 |
| 2024-04-22 | 6.520 | 6.520 | 6.110 | 6.360 | 6.294 | 5,900,011 |
| 2024-04-19 | 6.560 | 6.660 | 6.370 | 6.420 | 6.354 | 6,064,477 |
| 2024-04-18 | 6.620 | 6.730 | 6.400 | 6.610 | 6.542 | 7,810,974 |
| 2024-04-17 | 6.100 | 6.660 | 6.100 | 6.620 | 6.552 | 8,955,825 |
| 2024-04-16 | 6.560 | 6.650 | 6.170 | 6.170 | 6.106 | 13,302,395 |
| 2024-04-15 | 7.760 | 7.880 | 6.850 | 6.850 | 6.779 | 14,174,008 |
| 2024-04-12 | 7.580 | 7.700 | 7.530 | 7.610 | 7.531 | 7,653,322 |
| 2024-04-11 | 7.540 | 7.720 | 7.350 | 7.550 | 7.472 | 7,362,721 |
| 2024-04-10 | 7.800 | 7.880 | 7.530 | 7.640 | 7.561 | 8,143,403 |
| 2024-04-09 | 7.620 | 7.870 | 7.600 | 7.780 | 7.700 | 9,891,833 |
| 2024-04-08 | 7.930 | 8.140 | 7.630 | 7.650 | 7.571 | 16,352,002 |
| 2024-04-03 | 7.850 | 8.150 | 7.750 | 7.930 | 7.848 | 16,849,752 |
| 2024-04-02 | 7.740 | 8.030 | 7.660 | 7.810 | 7.729 | 17,279,667 |
| 2024-04-01 | 7.430 | 8.140 | 7.400 | 7.770 | 7.690 | 16,625,036 |
| 2024-03-29 | 7.320 | 7.430 | 7.260 | 7.400 | 7.324 | 4,017,142 |
| 2024-03-28 | 6.990 | 7.290 | 6.990 | 7.220 | 7.145 | 5,140,329 |
| 2024-03-27 | 7.330 | 7.330 | 6.950 | 6.960 | 6.888 | 4,901,374 |
| 2024-03-26 | 7.220 | 7.330 | 7.110 | 7.240 | 7.165 | 4,990,541 |
| 2024-03-25 | 7.260 | 7.430 | 7.190 | 7.200 | 7.126 | 6,216,674 |
| 2024-03-22 | 7.490 | 7.550 | 7.260 | 7.350 | 7.274 | 5,791,076 |
| 2024-03-21 | 7.630 | 7.630 | 7.370 | 7.500 | 7.423 | 5,561,030 |
| 2024-03-20 | 7.390 | 7.600 | 7.340 | 7.520 | 7.442 | 6,064,455 |
| 2024-03-19 | 7.290 | 7.570 | 7.230 | 7.370 | 7.294 | 7,641,864 |
| 2024-03-18 | 7.230 | 7.360 | 7.190 | 7.290 | 7.215 | 7,642,102 |
| 2024-03-15 | 6.910 | 7.200 | 6.790 | 7.170 | 7.096 | 7,944,184 |
| 2024-03-14 | 6.990 | 7.110 | 6.780 | 6.920 | 6.849 | 6,938,134 |
| 2024-03-13 | 6.990 | 7.050 | 6.890 | 7.000 | 6.928 | 6,430,614 |
| 2024-03-12 | 6.770 | 6.950 | 6.730 | 6.950 | 6.878 | 7,098,244 |
| 2024-03-11 | 6.630 | 6.770 | 6.620 | 6.770 | 6.700 | 5,628,961 |
| 2024-03-08 | 6.710 | 6.750 | 6.470 | 6.630 | 6.562 | 6,694,642 |
| 2024-03-07 | 6.750 | 6.820 | 6.590 | 6.640 | 6.571 | 7,899,593 |
| 2024-03-06 | 6.350 | 6.680 | 6.350 | 6.590 | 6.522 | 6,320,145 |
| 2024-03-05 | 6.570 | 6.610 | 6.390 | 6.430 | 6.364 | 5,585,197 |
| 2024-03-04 | 6.770 | 6.820 | 6.390 | 6.580 | 6.512 | 11,089,120 |
| 2024-03-01 | 6.680 | 7.150 | 6.620 | 6.790 | 6.720 | 10,799,805 |
| 2024-02-29 | 6.300 | 6.680 | 6.100 | 6.680 | 6.611 | 10,417,838 |
| 2024-02-28 | 7.210 | 7.400 | 6.470 | 6.470 | 6.403 | 16,600,529 |
| 2024-02-27 | 6.940 | 7.200 | 6.800 | 7.190 | 7.116 | 7,866,351 |
| 2024-02-26 | 6.810 | 7.100 | 6.750 | 6.890 | 6.819 | 8,726,634 |
| 2024-02-23 | 6.400 | 6.700 | 6.370 | 6.650 | 6.581 | 7,822,196 |
| 2024-02-22 | 6.180 | 6.410 | 6.160 | 6.350 | 6.284 | 6,712,513 |
| 2024-02-21 | 5.980 | 6.440 | 5.910 | 6.220 | 6.156 | 8,281,188 |
| 2024-02-20 | 5.810 | 6.060 | 5.760 | 5.990 | 5.928 | 7,950,815 |
| 2024-02-19 | 5.700 | 5.920 | 5.560 | 5.880 | 5.819 | 12,588,745 |
| 2024-02-08 | 4.950 | 5.400 | 4.810 | 5.400 | 5.344 | 13,386,303 |
| 2024-02-07 | 5.410 | 5.460 | 4.910 | 4.910 | 4.859 | 18,306,743 |
| 2024-02-06 | 5.570 | 5.720 | 5.310 | 5.450 | 5.394 | 14,996,276 |
| 2024-02-05 | 6.440 | 6.550 | 5.900 | 5.900 | 5.839 | 5,379,544 |
| 2024-02-02 | 7.040 | 7.170 | 6.310 | 6.560 | 6.492 | 8,738,137 |
| 2024-02-01 | 7.070 | 7.140 | 6.830 | 7.010 | 6.938 | 6,532,337 |
| 2024-01-31 | 7.700 | 7.700 | 7.090 | 7.120 | 7.046 | 8,341,639 |
| 2024-01-30 | 7.870 | 8.000 | 7.620 | 7.660 | 7.581 | 5,149,566 |
| 2024-01-29 | 8.420 | 8.520 | 7.880 | 7.960 | 7.878 | 7,774,850 |
| 2024-01-26 | 8.480 | 8.670 | 8.420 | 8.500 | 8.412 | 5,215,725 |
| 2024-01-25 | 7.910 | 8.500 | 7.910 | 8.480 | 8.392 | 6,817,688 |
| 2024-01-24 | 7.910 | 8.090 | 7.600 | 7.960 | 7.878 | 5,466,190 |
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.