Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.730 | 17.310 | 16.610 | 17.280 | 11.529 | 1,149,163 |
| 2024-04-23 | 16.340 | 16.780 | 16.340 | 16.730 | 11.162 | 958,542 |
| 2024-04-22 | 16.240 | 16.660 | 16.140 | 16.480 | 10.995 | 1,229,893 |
| 2024-04-19 | 16.530 | 16.680 | 16.330 | 16.500 | 11.009 | 811,890 |
| 2024-04-18 | 16.980 | 17.030 | 16.640 | 16.670 | 11.122 | 1,396,766 |
| 2024-04-17 | 15.920 | 17.000 | 15.800 | 17.000 | 11.342 | 1,329,864 |
| 2024-04-16 | 16.910 | 16.950 | 15.580 | 15.610 | 10.415 | 1,273,315 |
| 2024-04-15 | 17.830 | 17.830 | 16.670 | 17.000 | 11.342 | 1,174,129 |
| 2024-04-12 | 17.850 | 18.040 | 17.620 | 17.620 | 11.756 | 748,055 |
| 2024-04-11 | 17.630 | 18.100 | 17.600 | 17.780 | 11.863 | 628,674 |
| 2024-04-10 | 18.310 | 18.310 | 17.650 | 17.760 | 11.849 | 865,274 |
| 2024-04-09 | 18.290 | 18.440 | 18.000 | 18.330 | 12.230 | 747,761 |
| 2024-04-08 | 18.850 | 18.850 | 18.130 | 18.190 | 12.136 | 1,055,381 |
| 2024-04-03 | 19.110 | 19.190 | 18.750 | 18.880 | 12.597 | 929,871 |
| 2024-04-02 | 19.030 | 19.450 | 18.760 | 19.260 | 12.850 | 1,048,216 |
| 2024-04-01 | 18.300 | 19.120 | 18.300 | 19.090 | 12.737 | 1,466,927 |
| 2024-03-29 | 18.270 | 18.420 | 18.000 | 18.420 | 12.290 | 447,882 |
| 2024-03-28 | 17.550 | 18.640 | 17.460 | 18.300 | 12.210 | 1,108,907 |
| 2024-03-27 | 18.250 | 18.390 | 17.500 | 17.520 | 11.689 | 1,073,406 |
| 2024-03-26 | 18.670 | 18.860 | 18.080 | 18.290 | 12.203 | 911,310 |
| 2024-03-25 | 19.150 | 19.390 | 18.670 | 18.670 | 12.457 | 1,180,655 |
| 2024-03-22 | 19.650 | 19.750 | 19.040 | 19.220 | 12.824 | 1,116,714 |
| 2024-03-21 | 19.920 | 19.980 | 19.410 | 19.700 | 13.144 | 1,082,656 |
| 2024-03-20 | 19.410 | 19.770 | 19.310 | 19.710 | 13.151 | 1,245,841 |
| 2024-03-19 | 19.650 | 19.650 | 19.300 | 19.310 | 12.884 | 1,034,044 |
| 2024-03-18 | 18.800 | 19.630 | 18.740 | 19.580 | 13.064 | 1,967,389 |
| 2024-03-15 | 18.500 | 18.790 | 18.300 | 18.750 | 12.510 | 818,714 |
| 2024-03-14 | 18.650 | 18.850 | 18.280 | 18.490 | 12.336 | 764,222 |
| 2024-03-13 | 18.650 | 18.990 | 18.400 | 18.840 | 12.570 | 1,162,063 |
| 2024-03-12 | 18.300 | 18.690 | 18.120 | 18.660 | 12.450 | 1,146,574 |
| 2024-03-11 | 17.870 | 18.240 | 17.710 | 18.230 | 12.163 | 908,653 |
| 2024-03-08 | 17.790 | 17.910 | 17.570 | 17.860 | 11.916 | 712,350 |
| 2024-03-07 | 18.040 | 18.200 | 17.650 | 17.720 | 11.823 | 940,410 |
| 2024-03-06 | 17.940 | 18.180 | 17.680 | 18.040 | 12.036 | 1,101,002 |
| 2024-03-05 | 18.060 | 18.080 | 17.810 | 17.930 | 11.963 | 1,376,344 |
| 2024-03-04 | 18.380 | 18.500 | 17.850 | 18.060 | 12.050 | 1,671,129 |
| 2024-03-01 | 18.010 | 18.450 | 18.010 | 18.380 | 12.263 | 1,548,619 |
| 2024-02-29 | 17.430 | 18.310 | 17.420 | 18.160 | 12.116 | 2,032,352 |
| 2024-02-28 | 19.300 | 19.500 | 17.560 | 17.560 | 11.716 | 3,521,105 |
| 2024-02-27 | 18.410 | 19.330 | 18.260 | 19.280 | 12.864 | 2,281,036 |
| 2024-02-26 | 18.300 | 18.920 | 18.080 | 18.380 | 12.263 | 3,136,371 |
| 2024-02-23 | 17.290 | 17.870 | 17.140 | 17.790 | 11.869 | 2,123,594 |
| 2024-02-22 | 16.900 | 17.300 | 16.670 | 17.270 | 11.523 | 1,535,392 |
| 2024-02-21 | 16.300 | 17.160 | 16.110 | 16.780 | 11.196 | 2,046,734 |
| 2024-02-20 | 16.690 | 16.690 | 16.090 | 16.460 | 10.982 | 1,653,307 |
| 2024-02-19 | 16.300 | 17.130 | 16.190 | 16.650 | 11.109 | 2,701,736 |
| 2024-02-08 | 14.710 | 16.380 | 14.400 | 16.350 | 10.909 | 3,910,411 |
| 2024-02-07 | 14.840 | 15.330 | 14.370 | 14.710 | 9.814 | 2,556,995 |
| 2024-02-06 | 14.040 | 15.030 | 13.500 | 14.800 | 9.875 | 2,856,292 |
| 2024-02-05 | 15.630 | 15.630 | 14.100 | 14.120 | 9.421 | 3,669,514 |
| 2024-02-02 | 16.760 | 16.940 | 15.440 | 15.720 | 10.488 | 2,505,011 |
| 2024-02-01 | 16.930 | 17.090 | 16.460 | 16.660 | 11.116 | 2,186,590 |
| 2024-01-31 | 18.080 | 18.080 | 16.810 | 17.010 | 11.349 | 1,759,770 |
| 2024-01-30 | 18.700 | 18.850 | 17.910 | 18.080 | 12.063 | 1,338,850 |
| 2024-01-29 | 19.790 | 20.210 | 18.820 | 18.850 | 12.577 | 1,452,186 |
| 2024-01-26 | 20.000 | 20.110 | 19.610 | 19.640 | 13.104 | 1,025,992 |
| 2024-01-25 | 19.250 | 20.140 | 19.250 | 19.950 | 13.311 | 2,413,336 |
| 2024-01-24 | 19.120 | 19.490 | 18.630 | 19.340 | 12.904 | 1,308,057 |
| 2024-01-23 | 19.080 | 19.250 | 18.610 | 19.040 | 12.703 | 1,225,436 |
| 2024-01-22 | 20.300 | 20.430 | 18.790 | 19.020 | 12.690 | 1,134,960 |
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.