Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.850	20.920	20.340	20.380	13.597	646,660
2024-01-18	21.300	21.300	20.330	20.850	13.911	1,081,168
2024-01-17	21.710	21.850	21.230	21.300	14.211	567,281
2024-01-16	22.100	22.100	21.550	21.790	14.538	543,155
2024-01-15	22.100	22.100	22.100	22.100	14.745	0
2024-01-12	22.270	22.460	22.040	22.100	14.745	577,050
2024-01-11	21.710	22.360	21.700	22.300	14.879	698,136
2024-01-10	22.100	22.180	21.580	21.780	14.532	769,139
2024-01-09	21.890	22.290	21.850	22.100	14.745	633,354
2024-01-08	22.220	22.240	21.850	21.860	14.585	980,380
2024-01-05	22.460	22.700	22.100	22.200	14.812	776,468
2024-01-04	22.580	22.580	22.350	22.460	14.985	490,238
2024-01-03	23.160	23.200	22.500	22.600	15.079	1,439,585
2024-01-02	23.390	23.550	23.120	23.160	15.452	720,085
2023-12-29	22.750	23.320	22.680	23.320	15.559	914,954
2023-12-28	22.150	22.920	21.990	22.820	15.225	1,086,498
2023-12-27	22.000	22.240	21.950	22.190	14.805	397,301
2023-12-26	22.420	22.420	21.970	22.040	14.705	700,723
2023-12-25	22.650	22.790	22.360	22.530	15.032	569,569
2023-12-22	23.280	23.280	22.560	22.640	15.105	1,041,863
2023-12-21	23.020	23.440	22.720	23.210	15.486	1,245,256
2023-12-20	23.420	23.640	23.180	23.200	15.479	648,235
2023-12-19	23.370	23.470	23.110	23.440	15.639	477,160
2023-12-18	23.960	23.980	23.210	23.300	15.546	908,126
2023-12-15	24.010	24.460	23.880	23.960	15.986	702,196
2023-12-14	24.980	24.980	23.970	24.100	16.079	1,274,925
2023-12-13	24.860	24.860	24.350	24.410	16.286	893,852
2023-12-12	25.040	25.040	24.710	24.800	16.547	541,878
2023-12-11	24.670	24.930	24.250	24.860	16.587	841,428
2023-12-08	24.610	24.890	24.600	24.670	16.460	740,874
2023-12-07	24.450	24.830	24.430	24.720	16.493	856,485
2023-12-06	24.610	25.200	24.360	24.600	16.413	1,341,361
2023-12-05	25.000	25.100	24.480	24.570	16.393	1,291,196
2023-12-04	25.110	25.470	25.000	25.070	16.727	892,061
2023-12-01	24.970	25.310	24.690	25.230	16.833	1,422,856
2023-11-30	25.300	25.330	24.650	24.870	16.593	1,302,035
2023-11-29	25.450	25.650	25.170	25.250	16.847	840,431
2023-11-28	25.450	25.680	25.100	25.530	17.034	555,727
2023-11-27	25.400	25.620	25.270	25.450	16.980	644,124
2023-11-24	25.850	25.960	25.250	25.400	16.947	1,337,994
2023-11-23	25.810	26.010	25.570	25.980	17.334	1,005,813
2023-11-22	25.900	26.150	25.680	25.790	17.207	1,229,394
2023-11-21	26.400	26.400	25.860	25.970	17.327	2,439,103
2023-11-20	26.270	26.440	26.060	26.380	17.601	1,210,046
2023-11-17	25.750	26.260	25.650	26.200	17.481	1,269,221
2023-11-16	25.950	26.140	25.720	25.920	17.294	1,506,593
2023-11-15	25.630	26.160	25.630	25.950	17.314	2,237,485
2023-11-14	25.010	25.530	24.800	25.490	17.007	1,595,715
2023-11-13	25.380	25.380	24.480	25.160	16.787	2,997,845
2023-11-10	25.470	25.470	25.170	25.170	16.793	622,347
2023-11-09	25.880	25.880	25.300	25.470	16.994	790,217
2023-11-08	25.470	25.750	25.360	25.650	17.114	1,033,054
2023-11-07	25.230	25.580	25.100	25.440	16.973	1,013,866
2023-11-06	24.760	25.460	24.680	25.350	16.913	1,923,171
2023-11-03	24.290	24.860	24.290	24.660	16.453	1,024,790
2023-11-02	24.670	24.730	24.200	24.290	16.206	821,238
2023-11-01	24.500	24.770	24.430	24.590	16.406	694,188
2023-10-31	24.760	24.940	24.420	24.550	16.380	1,184,460
2023-10-30	24.600	25.040	24.320	24.810	16.553	1,893,362
2023-10-27	24.770	25.070	24.380	24.920	16.627	921,362

← NewerPage 12 of 14 · 833 trading daysOlder →

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.