Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.450	12.640	12.390	12.480	9.461	3,191,051
2023-04-28	12.600	12.680	12.380	12.490	9.469	6,814,268
2023-04-27	13.220	13.330	12.950	12.990	9.848	3,475,917
2023-04-26	12.680	13.270	12.680	13.210	10.014	3,797,176
2023-04-25	12.940	13.100	12.470	12.640	9.582	4,060,621
2023-04-24	13.250	13.300	12.980	13.080	9.916	4,690,302
2023-04-21	13.760	13.880	13.260	13.300	10.083	4,204,973
2023-04-20	14.400	14.470	13.670	13.780	10.446	5,838,677
2023-04-19	14.580	14.650	14.420	14.420	10.932	2,038,856
2023-04-18	14.610	14.710	14.470	14.620	11.083	2,747,686
2023-04-17	14.300	14.650	14.300	14.610	11.076	3,460,251
2023-04-14	14.210	14.390	14.210	14.350	10.879	1,455,200
2023-04-13	14.340	14.400	14.200	14.210	10.772	1,550,781
2023-04-12	14.180	14.390	14.080	14.340	10.871	2,580,406
2023-04-11	14.170	14.330	14.060	14.110	10.697	1,888,519
2023-04-10	14.340	14.430	14.100	14.220	10.780	2,586,201
2023-04-07	14.160	14.350	14.100	14.340	10.871	2,374,119
2023-04-06	14.320	14.390	14.080	14.160	10.735	3,052,383
2023-04-04	14.710	14.780	14.260	14.310	10.848	3,863,891
2023-04-03	14.690	14.780	14.560	14.710	11.151	3,029,669
2023-03-31	14.470	14.890	14.450	14.750	11.182	4,074,843
2023-03-30	14.390	14.480	14.200	14.460	10.962	2,812,604
2023-03-29	14.300	14.550	14.240	14.390	10.909	3,776,826
2023-03-28	14.500	14.680	14.380	14.400	10.916	2,586,161
2023-03-27	14.700	14.700	14.420	14.550	11.030	2,304,069
2023-03-24	14.710	14.820	14.620	14.680	11.129	2,528,572
2023-03-23	14.680	14.810	14.650	14.710	11.151	2,900,995
2023-03-22	15.080	15.080	14.680	14.750	11.182	4,319,641
2023-03-21	14.500	14.910	14.500	14.900	11.295	5,243,266
2023-03-20	14.380	14.520	14.060	14.480	10.977	3,993,693
2023-03-17	14.480	14.570	14.380	14.380	10.901	2,976,719
2023-03-16	14.450	14.680	14.410	14.420	10.932	3,395,119
2023-03-15	14.640	14.830	14.450	14.550	11.030	3,688,353
2023-03-14	14.800	14.870	14.330	14.560	11.038	4,944,576
2023-03-13	14.900	15.100	14.680	14.760	11.189	4,280,763
2023-03-10	15.290	15.420	14.960	14.970	11.349	5,874,917
2023-03-09	15.600	15.670	15.400	15.460	11.720	4,471,844
2023-03-08	15.780	15.880	15.460	15.600	11.826	5,986,905
2023-03-07	15.820	16.090	15.590	15.900	12.054	6,828,351
2023-03-06	15.830	15.920	15.420	15.910	12.061	8,157,385
2023-03-03	15.930	16.120	15.820	15.910	12.061	6,918,901
2023-03-02	16.650	16.690	15.710	15.930	12.076	18,024,094
2023-03-01	16.810	16.970	16.540	16.790	12.728	11,087,052
2023-02-28	17.560	17.700	16.650	16.850	12.774	21,193,924
2023-02-27	17.730	18.080	17.530	17.900	13.570	13,857,265
2023-02-24	18.140	18.140	17.260	17.670	13.395	13,539,009
2023-02-23	17.200	17.980	17.070	17.640	13.373	17,790,787
2023-02-22	17.150	17.470	16.890	17.020	12.903	11,706,688
2023-02-21	16.440	17.490	16.380	17.240	13.069	21,254,819
2023-02-20	16.060	16.420	16.000	16.260	12.327	7,983,264
2023-02-17	15.900	16.240	15.680	16.060	12.175	8,396,338
2023-02-16	16.730	16.730	15.710	15.930	12.076	13,304,617
2023-02-15	16.200	16.950	16.200	16.880	12.797	19,518,067
2023-02-14	15.870	16.250	15.790	15.950	12.091	12,791,511
2023-02-13	16.180	16.180	15.730	15.830	12.001	9,730,453
2023-02-10	16.500	16.510	15.830	16.010	12.137	20,165,405
2023-02-09	15.850	17.440	15.780	16.500	12.508	31,207,560
2023-02-08	15.720	15.980	15.500	15.850	12.016	6,050,340
2023-02-07	15.440	15.760	15.440	15.730	11.925	5,237,982
2023-02-06	15.510	15.600	15.270	15.450	11.712	4,720,844

← NewerPage 15 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.