Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.540	13.940	13.480	13.740	13.683	8,883,863
2026-01-15	13.320	13.590	13.300	13.410	13.354	4,844,199
2026-01-14	13.600	13.660	13.160	13.310	13.254	8,666,331
2026-01-13	13.710	13.810	13.510	13.530	13.473	6,686,811
2026-01-12	13.750	13.850	13.580	13.710	13.653	6,703,130
2026-01-09	13.570	13.770	13.550	13.710	13.653	6,311,506
2026-01-08	13.600	13.690	13.560	13.580	13.523	6,164,394
2026-01-07	13.780	13.800	13.590	13.630	13.573	4,465,625
2026-01-06	13.660	13.800	13.620	13.760	13.703	5,499,741
2026-01-05	13.770	13.790	13.600	13.700	13.643	5,770,779
2025-12-31	13.780	13.810	13.570	13.580	13.523	6,670,218
2025-12-30	13.510	13.840	13.360	13.780	13.722	7,291,355
2025-12-29	13.260	13.740	13.110	13.670	13.613	8,826,162
2025-12-26	13.360	13.430	13.150	13.300	13.244	5,002,288
2025-12-25	12.820	13.340	12.750	13.260	13.205	5,716,876
2025-12-24	12.720	12.870	12.680	12.820	12.766	3,631,459
2025-12-23	12.750	12.870	12.710	12.730	12.677	3,657,913
2025-12-22	12.980	13.020	12.800	12.830	12.776	4,575,073
2025-12-19	12.650	12.900	12.650	12.880	12.826	4,274,139
2025-12-18	12.580	12.810	12.460	12.610	12.557	4,342,716
2025-12-17	12.510	12.590	12.250	12.580	12.527	4,541,815
2025-12-16	12.650	12.720	12.380	12.500	12.448	4,841,006
2025-12-15	12.670	12.930	12.610	12.640	12.587	5,372,284
2025-12-12	13.050	13.130	12.880	12.890	12.836	4,632,942
2025-12-11	13.470	13.500	13.000	13.020	12.966	7,847,556
2025-12-10	13.760	13.920	13.400	13.440	13.384	9,802,491
2025-12-09	13.400	13.540	13.260	13.280	13.225	3,084,294
2025-12-08	13.370	13.540	13.320	13.470	13.414	4,348,753
2025-12-05	13.170	13.350	13.060	13.350	13.294	4,858,914
2025-12-04	13.170	13.360	13.040	13.190	13.135	4,360,980
2025-12-03	13.130	13.300	13.060	13.170	13.115	4,268,860
2025-12-02	13.400	13.500	13.090	13.110	13.055	4,203,300
2025-12-01	13.500	13.600	13.380	13.400	13.344	4,689,430
2025-11-28	13.190	13.400	13.130	13.400	13.344	4,259,200
2025-11-27	13.220	13.350	13.160	13.170	13.115	3,634,350
2025-11-26	13.180	13.380	13.130	13.220	13.165	4,388,805
2025-11-25	13.130	13.330	12.990	13.180	13.125	5,519,976
2025-11-24	13.180	13.230	12.690	12.950	12.896	7,600,595
2025-11-21	13.630	13.690	13.080	13.090	13.035	6,432,300
2025-11-20	13.920	14.030	13.690	13.770	13.712	4,341,731
2025-11-19	14.050	14.130	13.770	13.820	13.762	5,505,166
2025-11-18	14.270	14.270	14.020	14.050	13.991	6,427,432
2025-11-17	14.410	14.840	14.250	14.260	14.200	9,513,409
2025-11-14	14.480	14.690	14.310	14.500	14.439	6,268,141
2025-11-13	14.400	14.600	14.200	14.480	14.420	4,570,594
2025-11-12	14.530	14.820	14.340	14.410	14.350	5,868,852
2025-11-11	14.730	14.780	14.580	14.610	14.549	4,346,702
2025-11-10	14.940	15.000	14.610	14.730	14.668	6,786,190
2025-11-07	15.070	15.070	14.760	14.810	14.748	6,494,178
2025-11-06	15.060	15.140	14.620	15.100	15.037	8,617,072
2025-11-05	14.930	15.060	14.810	14.920	14.858	7,865,778
2025-11-04	15.220	15.470	15.000	15.110	15.047	9,519,758
2025-11-03	15.390	15.450	15.230	15.240	15.176	10,994,591
2025-10-31	15.190	15.620	15.130	15.400	15.336	15,734,412
2025-10-30	15.320	15.430	15.110	15.160	15.097	15,989,953
2025-10-29	16.140	16.140	15.140	15.340	15.276	30,920,614
2025-10-28	15.200	15.690	15.080	15.690	15.624	20,459,620
2025-10-27	14.180	14.350	13.980	14.260	14.200	8,191,722
2025-10-24	13.900	14.090	13.900	14.020	13.961	3,667,507
2025-10-23	13.860	13.930	13.660	13.860	13.802	5,211,204

← NewerPage 4 of 21 · 1,212 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.