Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.080	9.390	9.080	9.340	9.244	8,184,208
2023-10-27	8.910	9.210	8.910	9.170	9.075	5,512,530
2023-10-26	8.930	9.010	8.710	8.990	8.897	3,643,386
2023-10-25	8.750	9.000	8.750	8.940	8.848	3,566,084
2023-10-24	8.500	8.760	8.430	8.740	8.650	4,125,714
2023-10-23	8.660	8.720	8.360	8.380	8.293	5,358,456
2023-10-20	8.630	8.910	8.630	8.720	8.630	3,431,590
2023-10-19	8.630	8.820	8.560	8.650	8.561	3,483,325
2023-10-18	8.770	8.930	8.670	8.770	8.679	3,980,215
2023-10-17	8.930	8.940	8.740	8.770	8.679	2,672,160
2023-10-16	9.070	9.070	8.830	8.890	8.798	3,967,160
2023-10-13	9.120	9.170	8.940	9.020	8.927	2,900,760
2023-10-12	8.990	9.150	8.870	9.130	9.036	4,315,123
2023-10-11	9.100	9.100	8.850	8.880	8.788	4,118,930
2023-10-10	9.230	9.230	8.920	9.030	8.937	4,225,548
2023-10-09	9.190	9.250	9.090	9.160	9.065	3,742,052
2023-09-28	8.900	9.190	8.900	9.130	9.036	2,593,840
2023-09-27	8.850	9.070	8.780	8.960	8.867	3,846,425
2023-09-26	9.140	9.140	8.850	8.850	8.759	2,953,350
2023-09-25	9.060	9.220	9.020	9.080	8.986	3,660,300
2023-09-22	8.940	9.070	8.850	9.060	8.966	2,941,091
2023-09-21	9.040	9.080	8.850	8.890	8.798	3,666,663
2023-09-20	9.180	9.290	9.030	9.030	8.937	4,056,225
2023-09-19	9.400	9.400	9.130	9.180	9.085	5,448,257
2023-09-18	9.160	9.530	9.020	9.450	9.352	6,659,533
2023-09-15	9.160	9.250	9.030	9.170	9.075	3,424,185
2023-09-14	9.200	9.230	9.060	9.120	9.026	3,750,537
2023-09-13	9.320	9.320	9.070	9.150	9.056	3,157,100
2023-09-12	9.290	9.470	9.200	9.300	9.204	3,413,731
2023-09-11	9.140	9.400	9.060	9.360	9.263	4,546,985
2023-09-08	9.310	9.310	9.090	9.130	9.036	3,649,768
2023-09-07	9.500	9.500	9.110	9.120	9.026	3,997,930
2023-09-06	9.480	9.550	9.300	9.430	9.333	4,710,915
2023-09-05	9.500	9.610	9.410	9.480	9.382	6,054,224
2023-09-04	9.390	9.500	9.290	9.500	9.402	3,733,149
2023-09-01	9.240	9.430	9.180	9.400	9.303	4,648,001
2023-08-31	9.280	9.300	9.140	9.190	9.095	4,224,589
2023-08-30	9.110	9.350	9.090	9.260	9.164	5,609,053
2023-08-29	8.670	9.080	8.650	9.070	8.976	5,526,668
2023-08-28	8.810	8.930	8.670	8.710	8.620	7,368,425
2023-08-25	8.640	8.640	8.390	8.440	8.353	3,272,190
2023-08-24	8.710	8.790	8.580	8.600	8.511	3,152,572
2023-08-23	8.810	8.830	8.660	8.690	8.600	2,497,002
2023-08-22	8.830	8.900	8.600	8.800	8.709	3,360,463
2023-08-21	8.800	8.950	8.780	8.820	8.729	3,269,630
2023-08-18	8.890	9.020	8.800	8.820	8.729	3,788,735
2023-08-17	8.720	8.980	8.630	8.970	8.877	5,484,637
2023-08-16	8.830	8.830	8.670	8.730	8.640	3,555,693
2023-08-15	8.890	8.980	8.760	8.800	8.709	2,977,845
2023-08-14	9.030	9.030	8.810	8.910	8.818	3,855,955
2023-08-11	9.220	9.230	8.990	9.010	8.917	4,548,010
2023-08-10	9.380	9.450	9.100	9.140	9.046	6,411,681
2023-08-09	9.720	9.800	9.330	9.360	9.263	8,929,296
2023-08-08	9.780	9.860	9.710	9.840	9.738	2,299,340
2023-08-07	9.980	10.000	9.780	9.810	9.709	3,113,174
2023-08-04	9.900	10.130	9.890	9.930	9.827	2,981,461
2023-08-03	10.060	10.090	9.870	9.960	9.857	3,618,585
2023-08-02	10.150	10.220	10.080	10.140	10.035	3,421,984
2023-08-01	10.080	10.230	9.960	10.100	9.996	3,657,111
2023-07-31	10.100	10.260	10.010	10.140	10.035	4,318,872

← NewerPage 13 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.