Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.180	16.500	14.390	14.730	14.730	27,472,105
2026-07-17	17.260	18.500	15.530	15.530	15.530	28,849,783
2026-07-16	19.000	19.100	17.060	17.260	17.260	28,666,861
2026-07-15	19.600	19.720	17.840	18.940	18.940	29,201,741
2026-07-14	18.440	19.350	17.620	19.310	19.310	29,621,732
2026-07-13	18.600	19.910	18.100	18.480	18.480	32,770,322
2026-07-10	18.100	19.390	17.870	18.860	18.860	29,109,919
2026-07-09	17.210	18.350	16.880	18.300	18.300	30,605,940
2026-07-08	16.500	17.980	16.450	17.690	17.690	38,313,413
2026-07-07	17.010	17.600	16.800	16.900	16.900	26,804,278
2026-07-06	16.710	17.400	16.380	17.190	17.190	29,395,616
2026-07-03	16.470	17.250	16.470	16.870	16.870	21,160,209
2026-07-02	16.650	17.050	16.210	16.470	16.470	15,501,319
2026-07-01	16.610	16.880	16.120	16.550	16.550	18,214,557
2026-06-30	14.500	15.950	14.200	15.950	15.950	14,045,255
2026-06-29	14.410	15.030	14.220	14.500	14.500	9,626,200
2026-06-26	15.290	15.330	14.500	14.500	14.500	10,460,763
2026-06-25	15.610	15.680	15.150	15.390	15.390	8,699,127
2026-06-24	16.020	16.080	15.530	15.620	15.620	9,160,185
2026-06-23	15.730	16.450	15.680	16.070	16.070	10,927,525
2026-06-22	16.220	16.370	15.360	15.830	15.830	13,879,343
2026-06-18	15.860	16.420	15.580	16.200	16.200	12,554,659
2026-06-17	15.670	15.950	15.570	15.760	15.760	9,182,301
2026-06-16	15.810	15.970	15.580	15.670	15.670	11,547,179
2026-06-15	15.690	16.120	15.500	15.940	15.940	13,553,734
2026-06-12	15.550	15.870	15.430	15.680	15.680	15,111,752
2026-06-11	15.020	15.780	14.500	15.670	15.670	20,433,877
2026-06-10	14.860	15.340	14.760	15.160	15.160	16,296,497
2026-06-09	14.680	15.320	14.660	15.000	15.000	21,346,880
2026-06-08	14.280	14.770	13.810	14.660	14.660	16,868,756
2026-06-05	14.370	14.900	14.120	14.680	14.680	16,353,155
2026-06-04	14.210	14.560	13.980	14.390	14.390	11,365,395
2026-06-03	14.260	14.400	14.000	14.350	14.290	11,167,102
2026-06-02	14.390	14.600	13.900	14.280	14.220	10,560,856
2026-06-01	14.180	14.750	14.110	14.310	14.250	9,301,635
2026-05-29	14.710	15.090	13.930	14.020	13.961	11,065,418
2026-05-28	14.420	14.930	14.180	14.780	14.718	13,323,840
2026-05-27	14.900	15.500	14.420	14.500	14.439	12,037,929
2026-05-26	14.640	14.850	14.360	14.800	14.738	10,831,540
2026-05-25	14.770	14.800	14.330	14.470	14.410	9,939,357
2026-05-22	14.350	14.850	14.130	14.490	14.429	9,893,327
2026-05-21	14.710	15.500	14.120	14.200	14.141	12,682,163
2026-05-20	14.560	14.800	14.210	14.700	14.639	7,175,616
2026-05-19	14.680	14.780	14.330	14.570	14.509	7,555,149
2026-05-18	15.490	15.490	14.580	14.600	14.539	13,352,542
2026-05-15	15.330	15.890	15.290	15.540	15.475	17,372,152
2026-05-14	15.450	15.740	15.130	15.480	15.415	15,887,354
2026-05-13	15.000	15.750	14.500	15.450	15.385	23,789,087
2026-05-12	14.190	15.450	13.950	14.840	14.778	22,794,328
2026-05-11	14.010	14.240	13.400	14.080	14.021	16,730,418
2026-05-08	14.020	14.180	13.920	14.080	14.021	8,737,996
2026-05-07	14.090	14.380	14.000	14.140	14.081	11,105,825
2026-05-06	14.750	14.850	13.990	14.120	14.061	16,938,227
2026-04-30	14.920	15.000	14.680	14.730	14.668	9,128,586
2026-04-29	14.970	15.420	14.680	14.940	14.878	17,631,969
2026-04-28	15.900	15.980	14.990	15.090	15.027	12,314,664
2026-04-27	15.460	16.150	15.290	15.780	15.714	23,348,869
2026-04-24	14.670	15.640	14.420	15.490	15.425	21,342,817
2026-04-23	15.680	15.770	14.320	14.690	14.629	26,484,317
2026-04-22	15.840	16.080	15.500	15.840	15.774	14,576,974

← NewerPage 2 of 5 · 243 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.