Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.290 | 7.450 | 7.230 | 7.390 | 7.337 | 13,667,101 |
| 2025-01-17 | 7.340 | 7.400 | 7.130 | 7.240 | 7.188 | 15,965,666 |
| 2025-01-16 | 7.310 | 7.470 | 7.250 | 7.340 | 7.287 | 14,379,800 |
| 2025-01-15 | 7.450 | 7.460 | 7.210 | 7.260 | 7.208 | 16,282,734 |
| 2025-01-14 | 7.250 | 7.450 | 7.190 | 7.450 | 7.397 | 22,730,066 |
| 2025-01-13 | 7.100 | 7.320 | 6.930 | 7.190 | 7.138 | 20,513,563 |
| 2025-01-10 | 7.800 | 7.880 | 7.320 | 7.350 | 7.297 | 33,233,638 |
| 2025-01-09 | 7.960 | 8.330 | 7.810 | 7.840 | 7.784 | 46,247,644 |
| 2025-01-08 | 8.510 | 8.790 | 8.280 | 8.280 | 8.221 | 60,983,020 |
| 2025-01-07 | 9.600 | 9.830 | 8.610 | 9.200 | 9.134 | 86,038,050 |
| 2025-01-06 | 8.310 | 8.940 | 8.230 | 8.940 | 8.876 | 20,388,684 |
| 2025-01-03 | 7.490 | 8.130 | 7.410 | 8.130 | 8.072 | 23,352,644 |
| 2025-01-02 | 7.670 | 7.690 | 7.360 | 7.390 | 7.337 | 8,928,482 |
| 2024-12-31 | 7.860 | 7.920 | 7.650 | 7.710 | 7.655 | 11,886,949 |
| 2024-12-30 | 7.680 | 8.070 | 7.600 | 7.920 | 7.863 | 23,152,108 |
| 2024-12-27 | 7.160 | 7.740 | 7.100 | 7.740 | 7.685 | 6,318,993 |
| 2024-12-26 | 6.910 | 7.090 | 6.910 | 7.040 | 6.990 | 2,919,737 |
| 2024-12-25 | 7.060 | 7.120 | 6.880 | 6.950 | 6.900 | 4,514,271 |
| 2024-12-24 | 7.100 | 7.240 | 7.020 | 7.120 | 7.069 | 4,036,038 |
| 2024-12-23 | 7.420 | 7.480 | 7.060 | 7.080 | 7.029 | 6,378,811 |
| 2024-12-20 | 7.450 | 7.580 | 7.450 | 7.480 | 7.426 | 3,591,834 |
| 2024-12-19 | 7.400 | 7.490 | 7.280 | 7.470 | 7.416 | 4,730,329 |
| 2024-12-18 | 7.500 | 7.720 | 7.350 | 7.470 | 7.416 | 5,390,672 |
| 2024-12-17 | 7.810 | 7.810 | 7.450 | 7.500 | 7.446 | 10,388,240 |
| 2024-12-16 | 7.840 | 7.940 | 7.750 | 7.810 | 7.754 | 6,740,507 |
| 2024-12-13 | 8.040 | 8.040 | 7.800 | 7.810 | 7.754 | 8,685,832 |
| 2024-12-12 | 8.050 | 8.090 | 7.930 | 8.060 | 8.002 | 8,863,217 |
| 2024-12-11 | 7.990 | 8.080 | 7.900 | 8.060 | 8.002 | 10,130,361 |
| 2024-12-10 | 8.270 | 8.340 | 8.000 | 8.050 | 7.992 | 15,916,658 |
| 2024-12-09 | 8.010 | 8.250 | 7.940 | 8.150 | 8.092 | 17,429,912 |
| 2024-12-06 | 8.010 | 8.010 | 7.790 | 7.960 | 7.903 | 12,856,912 |
| 2024-12-05 | 7.910 | 8.050 | 7.850 | 8.010 | 7.953 | 13,727,762 |
| 2024-12-04 | 8.100 | 8.240 | 7.880 | 7.970 | 7.913 | 19,577,678 |
| 2024-12-03 | 8.500 | 8.600 | 7.970 | 8.180 | 8.121 | 40,316,396 |
| 2024-12-02 | 7.710 | 8.490 | 7.710 | 8.490 | 8.429 | 31,032,275 |
| 2024-11-29 | 7.590 | 7.820 | 7.550 | 7.720 | 7.665 | 7,592,171 |
| 2024-11-28 | 7.590 | 7.820 | 7.540 | 7.590 | 7.536 | 7,087,290 |
| 2024-11-27 | 7.550 | 7.590 | 7.350 | 7.550 | 7.496 | 9,350,174 |
| 2024-11-26 | 7.710 | 7.860 | 7.550 | 7.610 | 7.555 | 10,935,593 |
| 2024-11-25 | 7.480 | 7.730 | 7.420 | 7.720 | 7.665 | 13,129,661 |
| 2024-11-22 | 7.510 | 8.050 | 7.440 | 7.510 | 7.456 | 23,329,748 |
| 2024-11-21 | 7.380 | 7.680 | 7.380 | 7.520 | 7.466 | 10,918,822 |
| 2024-11-20 | 7.110 | 7.550 | 7.050 | 7.390 | 7.337 | 11,330,329 |
| 2024-11-19 | 6.940 | 7.110 | 6.900 | 7.110 | 7.059 | 5,761,213 |
| 2024-11-18 | 7.100 | 7.210 | 6.850 | 6.920 | 6.870 | 8,389,677 |
| 2024-11-15 | 7.340 | 7.400 | 7.100 | 7.110 | 7.059 | 7,805,095 |
| 2024-11-14 | 7.600 | 7.670 | 7.320 | 7.340 | 7.287 | 12,686,511 |
| 2024-11-13 | 7.300 | 7.620 | 7.210 | 7.600 | 7.546 | 16,568,576 |
| 2024-11-12 | 7.300 | 7.440 | 7.230 | 7.300 | 7.248 | 9,329,300 |
| 2024-11-11 | 7.160 | 7.300 | 7.100 | 7.300 | 7.248 | 5,982,136 |
| 2024-11-08 | 7.350 | 7.350 | 7.150 | 7.180 | 7.129 | 7,507,738 |
| 2024-11-07 | 7.000 | 7.260 | 7.000 | 7.250 | 7.198 | 8,698,151 |
| 2024-11-06 | 7.120 | 7.150 | 6.990 | 7.090 | 7.039 | 8,171,654 |
| 2024-11-05 | 7.020 | 7.100 | 6.980 | 7.080 | 7.029 | 7,136,133 |
| 2024-11-04 | 6.820 | 7.040 | 6.730 | 7.030 | 6.980 | 6,299,177 |
| 2024-11-01 | 6.950 | 7.030 | 6.750 | 6.760 | 6.712 | 7,369,577 |
| 2024-10-31 | 6.880 | 7.050 | 6.880 | 6.980 | 6.930 | 5,753,615 |
| 2024-10-30 | 6.960 | 7.130 | 6.860 | 6.940 | 6.890 | 6,670,431 |
| 2024-10-29 | 7.220 | 7.240 | 6.950 | 7.020 | 6.970 | 11,449,378 |
| 2024-10-28 | 7.160 | 7.340 | 7.120 | 7.340 | 7.287 | 6,965,300 |
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.