Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.160	7.340	7.120	7.340	7.287	6,965,300
2024-10-25	7.090	7.140	7.050	7.130	7.079	6,869,256
2024-10-24	6.950	7.200	6.910	7.040	6.990	7,115,936
2024-10-23	7.050	7.090	6.940	7.000	6.950	6,392,552
2024-10-22	6.820	7.010	6.790	7.010	6.960	6,364,149
2024-10-21	6.850	6.940	6.770	6.800	6.751	5,927,041
2024-10-18	6.660	6.920	6.660	6.830	6.781	5,886,626
2024-10-17	6.820	6.910	6.700	6.720	6.672	4,478,639
2024-10-16	6.700	6.860	6.690	6.820	6.771	3,998,613
2024-10-15	6.930	6.970	6.800	6.800	6.751	4,689,855
2024-10-14	6.840	6.980	6.820	6.960	6.910	4,788,826
2024-10-11	7.120	7.180	6.710	6.810	6.761	5,982,741
2024-10-10	7.000	7.280	6.950	7.120	7.069	7,983,432
2024-10-09	7.500	7.510	7.000	7.020	6.970	11,649,742
2024-10-08	7.950	7.950	7.190	7.660	7.605	16,591,119
2024-09-30	6.990	7.250	6.620	7.240	7.188	13,596,349
2024-09-27	6.450	6.600	6.410	6.590	6.543	4,552,248
2024-09-26	6.250	6.380	6.150	6.380	6.334	5,429,467
2024-09-25	6.200	6.360	6.190	6.190	6.146	4,669,552
2024-09-24	6.000	6.180	6.000	6.170	6.126	4,254,000
2024-09-23	5.990	6.020	5.900	5.990	5.947	2,048,005
2024-09-20	6.020	6.030	5.940	6.000	5.957	2,335,895
2024-09-19	5.780	6.010	5.750	6.010	5.967	3,888,221
2024-09-18	5.810	5.890	5.630	5.770	5.729	3,296,509
2024-09-13	6.030	6.060	5.850	5.860	5.818	3,573,819
2024-09-12	6.030	6.110	5.990	5.990	5.947	2,318,509
2024-09-11	6.090	6.090	6.000	6.020	5.977	2,276,570
2024-09-10	6.010	6.090	5.960	6.070	6.027	2,349,820
2024-09-09	6.080	6.140	5.980	6.040	5.997	2,931,673
2024-09-06	6.270	6.270	6.060	6.080	6.036	3,236,495
2024-09-05	6.280	6.290	6.170	6.210	6.166	3,521,550
2024-09-04	6.240	6.310	6.220	6.220	6.175	2,761,761
2024-09-03	6.290	6.390	6.220	6.310	6.265	3,646,400
2024-09-02	6.360	6.410	6.260	6.270	6.225	3,728,579
2024-08-30	6.240	6.430	6.220	6.360	6.314	4,970,047
2024-08-29	6.150	6.280	6.100	6.270	6.225	4,458,100
2024-08-28	6.210	6.300	6.130	6.210	6.166	5,828,125
2024-08-27	6.150	6.210	6.080	6.110	6.066	3,134,465
2024-08-26	5.940	6.170	5.930	6.160	6.116	4,569,605
2024-08-23	5.950	6.040	5.900	5.930	5.888	3,023,087
2024-08-22	6.170	6.190	5.980	6.010	5.967	2,901,231
2024-08-21	6.090	6.180	6.040	6.130	6.086	2,819,832
2024-08-20	6.210	6.260	6.030	6.070	6.027	3,310,920
2024-08-19	6.220	6.310	6.160	6.190	6.146	2,964,590
2024-08-16	6.290	6.340	6.200	6.220	6.175	2,696,520
2024-08-15	6.250	6.340	6.160	6.290	6.245	3,029,460
2024-08-14	6.280	6.330	6.230	6.250	6.205	2,588,540
2024-08-13	6.150	6.290	6.100	6.290	6.245	3,647,036
2024-08-12	6.190	6.290	6.130	6.160	6.116	3,994,172
2024-08-09	6.480	6.640	6.240	6.250	6.205	7,680,875
2024-08-08	6.240	6.360	6.130	6.300	6.255	4,729,263
2024-08-07	6.260	6.270	6.140	6.230	6.185	2,694,393
2024-08-06	6.180	6.280	6.130	6.230	6.185	3,600,675
2024-08-05	6.330	6.370	6.100	6.100	6.056	4,630,213
2024-08-02	6.450	6.510	6.350	6.370	6.324	4,268,673
2024-08-01	6.590	6.670	6.490	6.510	6.463	5,488,383
2024-07-31	6.340	6.550	6.310	6.550	6.503	5,318,750
2024-07-30	6.290	6.390	6.220	6.320	6.275	3,663,888
2024-07-29	6.280	6.370	6.150	6.300	6.255	4,262,010
2024-07-26	6.130	6.270	6.100	6.250	6.205	4,932,855

← NewerPage 9 of 21 · 1,217 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.