Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.100	10.260	10.010	10.140	10.035	4,318,872
2023-07-28	9.960	10.220	9.800	10.050	9.946	5,791,006
2023-07-27	10.080	10.430	10.030	10.080	9.976	6,744,923
2023-07-26	10.220	10.220	9.960	10.000	9.897	4,282,187
2023-07-25	9.710	10.190	9.710	10.190	10.085	7,824,386
2023-07-24	9.700	9.830	9.660	9.700	9.600	2,395,596
2023-07-21	9.980	9.980	9.710	9.730	9.630	3,599,897
2023-07-20	10.030	10.100	9.880	9.930	9.827	3,818,226
2023-07-19	10.020	10.130	9.880	9.970	9.867	4,168,907
2023-07-18	9.740	10.110	9.680	10.100	9.996	5,742,523
2023-07-17	9.610	9.800	9.520	9.770	9.669	4,569,455
2023-07-14	10.070	10.080	9.860	9.900	9.798	4,715,096
2023-07-13	10.220	10.220	9.990	10.020	9.917	5,078,272
2023-07-12	10.160	10.430	10.130	10.160	10.055	6,802,263
2023-07-11	10.000	10.240	9.920	10.220	10.114	5,877,131
2023-07-10	10.280	10.360	10.020	10.040	9.936	5,381,655
2023-07-07	10.240	10.340	10.110	10.200	10.095	5,476,626
2023-07-06	10.300	10.440	10.000	10.220	10.114	7,997,410
2023-07-05	10.160	10.500	10.090	10.220	10.114	10,560,021
2023-07-04	10.170	10.480	9.930	10.300	10.194	12,890,147
2023-07-03	9.900	10.710	9.900	10.140	10.035	16,887,298
2023-06-30	9.800	10.410	9.620	10.020	9.917	14,768,751
2023-06-29	9.380	9.880	9.340	9.650	9.550	9,166,112
2023-06-28	9.200	9.500	9.020	9.390	9.293	6,237,524
2023-06-27	9.070	9.250	8.900	9.240	9.145	3,415,766
2023-06-26	9.120	9.310	9.000	9.060	8.966	3,073,827
2023-06-21	9.140	9.330	9.130	9.130	9.036	2,444,129
2023-06-20	9.310	9.310	9.150	9.200	9.105	2,793,878
2023-06-19	9.350	9.490	9.160	9.210	9.115	5,616,216
2023-06-16	9.450	9.460	9.310	9.350	9.253	2,465,504
2023-06-15	9.380	9.550	9.230	9.430	9.333	4,183,420
2023-06-14	9.290	9.370	9.210	9.300	9.204	2,794,016
2023-06-13	9.330	9.480	9.290	9.320	9.224	3,676,422
2023-06-12	8.830	9.420	8.820	9.360	9.263	6,991,064
2023-06-09	8.820	9.010	8.790	8.940	8.848	3,456,381
2023-06-08	8.890	8.950	8.750	8.750	8.660	2,357,409
2023-06-07	8.970	9.010	8.860	8.890	8.798	2,274,260
2023-06-06	9.440	9.500	8.950	8.970	8.877	6,642,447
2023-06-05	9.480	9.500	9.300	9.360	9.263	3,058,480
2023-06-02	9.190	9.440	9.100	9.430	9.333	4,137,533
2023-06-01	9.120	9.210	9.030	9.110	9.016	2,588,936
2023-05-31	9.300	9.380	9.170	9.180	9.085	2,780,134
2023-05-30	9.220	9.450	9.190	9.310	9.214	4,229,604
2023-05-29	9.510	9.610	9.230	9.240	9.145	4,167,162
2023-05-26	9.350	9.670	9.210	9.510	9.412	4,507,549
2023-05-25	9.320	9.470	9.240	9.350	9.253	2,411,589
2023-05-24	9.470	9.510	9.290	9.350	9.253	2,237,839
2023-05-23	9.480	9.610	9.400	9.470	9.372	4,200,490
2023-05-22	9.180	9.500	9.120	9.420	9.323	4,007,532
2023-05-19	9.250	9.300	9.050	9.140	9.046	3,095,427
2023-05-18	11.980	12.080	11.910	12.070	9.150	2,446,250
2023-05-17	11.870	12.130	11.860	11.980	9.082	3,957,941
2023-05-16	12.060	12.060	11.850	11.910	9.029	2,022,455
2023-05-15	11.870	12.050	11.830	12.050	9.135	2,400,470
2023-05-12	12.300	12.300	11.820	11.920	9.036	3,062,085
2023-05-11	12.280	12.280	12.040	12.060	9.143	2,907,503
2023-05-10	11.940	12.360	11.940	12.230	9.271	4,246,717
2023-05-09	12.260	12.290	11.950	11.950	9.059	3,404,908
2023-05-08	12.240	12.420	12.200	12.270	9.302	2,854,740
2023-05-05	12.490	12.510	12.100	12.180	9.233	3,476,128

← NewerPage 14 of 21 · 1,218 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.