Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.280	11.110	10.280	11.110	11.030	37,048,522
2025-04-22	10.700	10.730	10.040	10.100	10.028	21,116,017
2025-04-21	10.010	10.580	9.850	10.480	10.405	30,220,908
2025-04-18	10.040	10.200	9.900	10.030	9.958	14,977,465
2025-04-17	10.070	10.360	9.920	10.030	9.958	24,923,366
2025-04-16	10.510	10.600	9.950	10.040	9.968	30,838,035
2025-04-15	10.320	10.930	10.080	10.500	10.425	48,091,232
2025-04-14	10.220	10.590	10.050	10.170	10.097	31,050,177
2025-04-11	9.600	10.380	9.450	10.070	9.998	42,138,770
2025-04-10	9.580	10.170	9.540	9.660	9.591	51,928,352
2025-04-09	8.710	9.670	8.510	9.370	9.303	62,287,312
2025-04-08	9.450	9.450	9.450	9.450	9.382	3,498,900
2025-04-07	10.500	10.640	10.500	10.500	10.425	4,076,100
2025-04-03	11.350	12.200	11.330	11.670	11.586	58,431,838
2025-04-02	10.830	11.960	10.800	11.550	11.467	67,051,082
2025-04-01	10.970	11.230	10.780	10.870	10.792	27,144,910
2025-03-31	10.880	11.030	10.380	10.920	10.842	35,691,129
2025-03-28	11.720	11.890	10.850	11.020	10.941	44,257,316
2025-03-27	12.930	12.930	11.640	11.640	11.557	46,381,460
2025-03-26	12.850	13.500	12.800	12.930	12.837	37,672,606
2025-03-25	14.020	14.520	13.030	13.060	12.966	51,393,192
2025-03-24	14.480	14.800	13.820	13.820	13.721	14,683,315
2025-03-21	15.990	16.320	15.350	15.350	15.240	25,015,965
2025-03-20	16.210	17.550	16.070	17.050	16.928	40,253,009
2025-03-19	16.350	16.990	15.810	16.070	15.955	33,000,019
2025-03-18	16.280	17.000	16.010	16.630	16.511	40,068,464
2025-03-17	16.660	16.990	15.920	16.340	16.223	41,798,203
2025-03-14	15.000	16.600	14.660	16.600	16.481	41,753,066
2025-03-13	15.580	16.390	14.890	15.090	14.982	37,958,393
2025-03-12	16.100	16.800	15.900	16.050	15.935	31,794,970
2025-03-11	15.830	16.190	14.880	15.870	15.756	35,703,311
2025-03-10	15.900	17.280	15.030	16.530	16.412	43,655,935
2025-03-07	14.000	15.710	13.820	15.710	15.597	48,853,640
2025-03-06	12.620	14.280	12.610	14.280	14.178	30,788,471
2025-03-05	12.170	13.330	12.170	12.980	12.887	54,784,114
2025-03-04	11.370	12.520	11.050	12.520	12.430	51,466,601
2025-03-03	11.000	11.450	10.300	11.380	11.298	49,351,487
2025-02-28	11.020	12.330	10.950	11.160	11.080	71,034,694
2025-02-27	10.900	11.620	10.900	11.620	11.537	73,996,432
2025-02-26	11.210	11.210	10.400	10.560	10.484	75,490,134
2025-02-25	9.970	10.190	9.750	10.190	10.117	22,477,739
2025-02-24	8.790	9.260	8.620	9.260	9.194	21,316,289
2025-02-21	8.580	8.630	8.360	8.420	8.360	11,744,161
2025-02-20	8.440	8.660	8.370	8.490	8.429	18,042,952
2025-02-19	7.910	8.780	7.890	8.510	8.449	32,047,841
2025-02-18	7.820	8.000	7.750	7.990	7.933	18,167,881
2025-02-17	7.770	7.870	7.670	7.860	7.804	9,964,632
2025-02-14	7.880	7.990	7.750	7.790	7.734	10,137,430
2025-02-13	8.080	8.130	7.800	7.820	7.764	13,743,760
2025-02-12	7.900	8.280	7.880	8.080	8.022	19,558,579
2025-02-11	7.860	8.300	7.860	7.960	7.903	22,661,582
2025-02-10	7.740	7.780	7.640	7.770	7.714	11,988,730
2025-02-07	7.730	7.930	7.600	7.740	7.685	20,289,815
2025-02-06	7.360	7.700	7.300	7.680	7.625	16,972,146
2025-02-05	7.280	7.440	7.160	7.360	7.307	9,891,930
2025-01-27	7.470	7.480	7.250	7.250	7.198	8,692,000
2025-01-24	7.300	7.570	7.260	7.430	7.377	14,436,800
2025-01-23	7.800	7.900	7.400	7.400	7.347	21,745,905
2025-01-22	7.400	7.670	7.260	7.600	7.546	22,255,625
2025-01-21	7.430	7.470	7.250	7.420	7.367	11,956,990

← NewerPage 7 of 21 · 1,216 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.