Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.200 | 15.210 | 14.760 | 14.790 | 10.188 | 598,332 |
| 2024-07-23 | 15.460 | 15.620 | 15.230 | 15.230 | 10.491 | 574,362 |
| 2024-07-22 | 15.430 | 15.680 | 15.390 | 15.450 | 10.642 | 677,111 |
| 2024-07-19 | 14.950 | 15.450 | 14.940 | 15.430 | 10.629 | 869,285 |
| 2024-07-18 | 15.210 | 15.270 | 14.800 | 15.000 | 10.333 | 687,264 |
| 2024-07-17 | 15.440 | 15.490 | 15.200 | 15.210 | 10.477 | 546,200 |
| 2024-07-16 | 15.190 | 15.490 | 15.160 | 15.430 | 10.629 | 579,364 |
| 2024-07-15 | 15.530 | 15.540 | 15.200 | 15.200 | 10.470 | 489,078 |
| 2024-07-12 | 15.750 | 15.940 | 15.470 | 15.530 | 10.698 | 702,349 |
| 2024-07-11 | 15.450 | 15.800 | 15.420 | 15.790 | 10.877 | 843,586 |
| 2024-07-10 | 15.210 | 15.570 | 15.190 | 15.260 | 10.512 | 688,949 |
| 2024-07-09 | 14.820 | 15.480 | 14.550 | 15.300 | 10.539 | 909,525 |
| 2024-07-08 | 15.150 | 15.200 | 14.720 | 14.820 | 10.209 | 528,834 |
| 2024-07-05 | 15.140 | 15.140 | 15.140 | 15.140 | 10.429 | 0 |
| 2024-07-04 | 15.690 | 15.880 | 15.100 | 15.140 | 10.429 | 1,022,634 |
| 2024-07-03 | 15.700 | 15.940 | 15.640 | 15.650 | 10.780 | 786,181 |
| 2024-07-02 | 15.680 | 16.080 | 15.610 | 15.840 | 10.911 | 972,594 |
| 2024-07-01 | 15.900 | 15.990 | 15.490 | 15.690 | 10.808 | 1,075,712 |
| 2024-06-28 | 15.850 | 16.180 | 15.720 | 15.890 | 10.946 | 1,116,537 |
| 2024-06-27 | 16.150 | 16.300 | 15.900 | 15.950 | 10.987 | 1,057,921 |
| 2024-06-26 | 15.550 | 16.220 | 15.310 | 16.190 | 11.152 | 1,732,001 |
| 2024-06-25 | 15.520 | 15.970 | 15.220 | 15.660 | 10.787 | 1,762,520 |
| 2024-06-24 | 16.400 | 16.650 | 15.390 | 15.450 | 10.642 | 2,216,579 |
| 2024-06-21 | 16.200 | 17.100 | 15.770 | 16.540 | 11.393 | 2,703,743 |
| 2024-06-20 | 16.000 | 16.740 | 15.860 | 16.280 | 11.214 | 3,094,224 |
| 2024-06-19 | 15.710 | 16.130 | 15.710 | 15.950 | 10.987 | 1,476,020 |
| 2024-06-18 | 15.320 | 15.790 | 15.320 | 15.770 | 10.863 | 939,702 |
| 2024-06-17 | 15.540 | 15.650 | 15.340 | 15.360 | 10.580 | 1,097,170 |
| 2024-06-14 | 15.670 | 15.750 | 15.360 | 15.610 | 10.753 | 1,269,010 |
| 2024-06-13 | 15.390 | 16.180 | 15.180 | 15.750 | 10.849 | 1,885,258 |
| 2024-06-12 | 15.610 | 15.960 | 15.530 | 15.920 | 10.622 | 1,517,314 |
| 2024-06-11 | 15.400 | 15.650 | 15.170 | 15.610 | 10.415 | 1,163,850 |
| 2024-06-07 | 15.310 | 15.570 | 15.120 | 15.500 | 10.342 | 1,008,296 |
| 2024-06-06 | 15.730 | 15.840 | 15.130 | 15.260 | 10.181 | 1,527,388 |
| 2024-06-05 | 16.190 | 16.190 | 15.650 | 15.700 | 10.475 | 937,403 |
| 2024-06-04 | 16.450 | 16.450 | 15.850 | 16.130 | 10.762 | 1,089,845 |
| 2024-06-03 | 16.890 | 17.040 | 16.250 | 16.360 | 10.915 | 1,224,346 |
| 2024-05-31 | 16.650 | 16.950 | 16.550 | 16.920 | 11.289 | 1,131,669 |
| 2024-05-30 | 16.550 | 16.730 | 16.340 | 16.540 | 11.035 | 867,533 |
| 2024-05-29 | 16.520 | 16.760 | 16.520 | 16.620 | 11.089 | 768,530 |
| 2024-05-28 | 16.750 | 16.810 | 16.550 | 16.560 | 11.049 | 661,959 |
| 2024-05-27 | 16.610 | 16.850 | 16.370 | 16.750 | 11.176 | 796,371 |
| 2024-05-24 | 17.020 | 17.140 | 16.640 | 16.640 | 11.102 | 766,382 |
| 2024-05-23 | 17.310 | 17.340 | 16.960 | 16.960 | 11.316 | 913,794 |
| 2024-05-22 | 17.370 | 17.420 | 17.220 | 17.370 | 11.589 | 713,414 |
| 2024-05-21 | 17.320 | 17.420 | 17.160 | 17.330 | 11.563 | 1,167,996 |
| 2024-05-20 | 17.200 | 17.470 | 17.150 | 17.340 | 11.569 | 1,057,901 |
| 2024-05-17 | 17.060 | 17.200 | 16.940 | 17.200 | 11.476 | 804,728 |
| 2024-05-16 | 16.930 | 17.130 | 16.930 | 17.020 | 11.356 | 605,470 |
| 2024-05-15 | 17.130 | 17.150 | 16.900 | 16.920 | 11.289 | 731,997 |
| 2024-05-14 | 17.040 | 17.320 | 17.040 | 17.090 | 11.402 | 945,931 |
| 2024-05-13 | 17.500 | 17.500 | 16.860 | 17.110 | 11.416 | 2,553,847 |
| 2024-05-10 | 18.280 | 18.390 | 17.940 | 17.970 | 11.990 | 940,886 |
| 2024-05-09 | 18.170 | 18.450 | 18.150 | 18.280 | 12.196 | 744,108 |
| 2024-05-08 | 18.490 | 18.520 | 17.970 | 18.140 | 12.103 | 858,778 |
| 2024-05-07 | 18.320 | 18.550 | 18.320 | 18.520 | 12.357 | 690,436 |
| 2024-05-06 | 18.320 | 18.550 | 18.320 | 18.480 | 12.330 | 1,100,446 |
| 2024-04-30 | 17.930 | 18.380 | 17.930 | 18.290 | 12.203 | 1,609,823 |
| 2024-04-29 | 17.410 | 18.070 | 17.410 | 17.980 | 11.996 | 1,270,701 |
| 2024-04-26 | 17.270 | 17.620 | 17.150 | 17.550 | 11.709 | 1,038,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3640 CNY |
| 2025-05-29 | 0.5000 CNY |
| 2024-06-13 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.