Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.000	8.010	7.700	7.850	7.769	6,538,885
2024-01-22	8.710	8.790	8.020	8.080	7.997	5,579,231
2024-01-19	8.880	8.960	8.740	8.770	8.679	3,425,786
2024-01-18	9.130	9.130	8.630	8.870	8.778	5,946,054
2024-01-17	9.330	9.330	9.120	9.120	9.026	2,727,135
2024-01-16	9.380	9.480	9.180	9.330	9.234	3,639,085
2024-01-15	9.480	9.480	9.480	9.480	9.382	0
2024-01-12	9.450	9.640	9.440	9.480	9.382	3,832,870
2024-01-11	9.520	9.540	9.360	9.500	9.402	3,378,900
2024-01-10	9.450	9.570	9.300	9.440	9.343	4,145,138
2024-01-09	9.210	9.510	9.210	9.460	9.362	4,742,256
2024-01-08	9.470	9.510	9.190	9.220	9.125	6,368,400
2024-01-05	9.650	9.810	9.440	9.480	9.382	5,251,765
2024-01-04	9.670	9.760	9.560	9.680	9.580	5,058,262
2024-01-03	9.790	9.830	9.600	9.650	9.550	6,459,065
2024-01-02	9.500	9.900	9.420	9.830	9.728	11,071,643
2023-12-29	9.410	9.560	9.320	9.500	9.402	8,352,540
2023-12-28	9.160	9.720	9.110	9.570	9.471	8,578,020
2023-12-27	9.110	9.180	8.960	9.150	9.056	3,864,291
2023-12-26	9.180	9.240	9.080	9.110	9.016	4,687,983
2023-12-25	9.260	9.300	8.920	9.170	9.075	7,685,692
2023-12-22	9.320	9.490	9.230	9.360	9.263	5,493,104
2023-12-21	9.260	9.420	9.120	9.370	9.273	5,155,427
2023-12-20	9.310	9.460	9.280	9.310	9.214	4,419,180
2023-12-19	9.270	9.370	9.200	9.290	9.194	4,050,617
2023-12-18	9.330	9.450	9.300	9.350	9.253	4,201,792
2023-12-15	9.420	9.570	9.370	9.390	9.293	3,744,616
2023-12-14	9.540	9.650	9.440	9.480	9.382	5,237,140
2023-12-13	9.490	9.670	9.420	9.530	9.432	7,205,282
2023-12-12	9.600	9.620	9.400	9.530	9.432	6,709,080
2023-12-11	9.250	9.560	9.210	9.550	9.451	8,003,670
2023-12-08	9.670	9.770	9.370	9.390	9.293	12,167,494
2023-12-07	9.990	10.030	9.640	9.660	9.560	13,711,334
2023-12-06	9.750	10.120	9.720	9.990	9.887	16,769,088
2023-12-05	9.870	9.960	9.760	9.770	9.669	11,685,877
2023-12-04	9.900	10.150	9.850	9.950	9.847	16,651,101
2023-12-01	10.000	10.050	9.750	9.850	9.748	19,326,364
2023-11-30	10.300	10.330	9.870	10.000	9.897	28,201,904
2023-11-29	11.080	11.080	10.190	10.350	10.243	51,752,782
2023-11-28	9.650	10.510	9.510	10.510	10.401	20,267,119
2023-11-27	9.560	9.680	9.470	9.550	9.451	5,652,498
2023-11-24	9.670	9.670	9.500	9.560	9.461	4,834,325
2023-11-23	9.480	9.740	9.470	9.670	9.570	5,937,988
2023-11-22	9.700	9.700	9.450	9.470	9.372	7,046,183
2023-11-21	9.650	9.780	9.610	9.700	9.600	7,536,419
2023-11-20	9.630	9.730	9.570	9.670	9.570	5,443,662
2023-11-17	9.600	9.670	9.430	9.660	9.560	6,655,322
2023-11-16	9.580	9.730	9.500	9.520	9.422	7,228,199
2023-11-15	9.530	9.620	9.410	9.610	9.511	10,569,364
2023-11-14	9.550	9.670	9.440	9.490	9.392	9,398,912
2023-11-13	9.400	9.590	9.330	9.510	9.412	16,893,293
2023-11-10	9.260	10.130	9.260	9.620	9.521	19,490,537
2023-11-09	9.330	9.360	9.230	9.330	9.234	4,484,445
2023-11-08	9.390	9.420	9.230	9.320	9.224	3,328,107
2023-11-07	9.350	9.420	9.230	9.390	9.293	3,919,141
2023-11-06	9.270	9.380	9.240	9.360	9.263	4,287,187
2023-11-03	9.130	9.280	9.080	9.220	9.125	3,982,821
2023-11-02	9.200	9.310	9.090	9.110	9.016	4,030,629
2023-11-01	9.120	9.310	9.030	9.190	9.095	6,683,558
2023-10-31	9.310	9.370	8.990	9.130	9.036	6,970,160

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.