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
2023-07-27	29.630	29.630	28.790	28.970	19.329	1,667,185
2023-07-26	29.650	29.670	29.180	29.430	19.636	1,138,762
2023-07-25	29.350	30.240	29.180	29.790	19.876	1,340,505
2023-07-24	29.000	29.300	28.740	29.100	19.415	730,543
2023-07-21	29.310	29.600	28.920	28.930	19.302	1,109,816
2023-07-20	30.150	30.200	29.370	29.380	19.602	1,178,378
2023-07-19	30.020	30.280	29.840	30.070	20.063	1,185,410
2023-07-18	30.810	30.870	29.900	30.020	20.029	2,140,192
2023-07-17	31.540	31.660	30.510	30.800	20.550	1,830,420
2023-07-14	31.600	32.120	31.340	31.540	21.043	2,317,357
2023-07-13	31.180	31.990	31.180	31.750	21.184	1,665,225
2023-07-12	32.750	32.750	31.270	31.380	20.937	2,384,123
2023-07-11	31.750	32.150	31.390	31.880	21.270	1,512,264
2023-07-10	31.680	32.050	31.230	31.520	21.030	1,251,866
2023-07-07	31.410	32.180	30.930	31.580	21.070	1,922,002
2023-07-06	32.250	32.600	31.600	31.770	21.197	2,864,898
2023-07-05	32.670	32.950	31.810	32.580	21.737	2,487,070
2023-07-04	30.350	32.970	30.350	32.720	21.831	5,071,402
2023-07-03	31.450	32.090	30.110	30.630	20.436	2,976,187
2023-06-30	31.160	32.090	30.700	31.470	20.997	2,841,703
2023-06-29	29.970	31.950	29.590	31.580	21.070	4,261,866
2023-06-28	30.450	30.500	29.270	29.950	19.983	3,490,211
2023-06-27	31.230	31.230	30.220	30.400	20.283	2,406,100
2023-06-26	32.000	32.500	30.660	30.880	20.603	4,015,149
2023-06-21	33.280	34.280	32.410	32.410	21.624	3,326,216
2023-06-20	34.620	35.660	33.050	33.330	22.238	4,867,923
2023-06-19	34.380	34.710	33.820	34.500	23.018	3,572,144
2023-06-16	33.650	34.880	32.710	34.000	22.685	4,868,767
2023-06-15	33.700	34.980	33.590	33.970	22.665	4,231,203
2023-06-14	33.800	35.190	33.180	34.020	22.698	5,277,412
2023-06-13	32.860	33.500	32.500	33.050	22.051	4,320,881
2023-06-12	33.840	34.940	32.830	33.180	22.138	9,801,936
2023-06-09	30.470	33.740	30.470	32.120	21.430	10,677,814
2023-06-08	30.490	32.080	29.980	29.980	20.003	8,702,603
2023-06-07	28.760	30.180	28.510	30.020	20.029	4,146,118
2023-06-06	30.000	30.000	28.660	28.700	19.149	4,015,404
2023-06-05	29.800	30.090	29.670	29.900	19.949	2,371,941
2023-06-02	30.000	30.300	29.680	29.820	19.896	2,930,953
2023-06-01	29.010	30.300	28.770	30.280	20.203	7,231,414
2023-05-31	29.290	29.600	28.910	28.910	19.289	4,232,771
2023-05-30	29.350	29.900	29.160	29.410	19.622	4,352,271
2023-05-29	29.400	29.870	29.200	29.480	19.669	3,778,622
2023-05-26	29.280	29.980	28.900	29.690	19.809	5,485,914
2023-05-25	29.350	29.690	28.690	29.300	19.549	5,265,650
2023-05-24	28.750	29.440	28.730	29.390	19.609	4,856,675
2023-05-23	29.270	29.540	28.440	29.090	19.409	5,559,913
2023-05-22	28.810	29.980	28.710	29.260	19.522	6,572,697
2023-05-19	28.640	29.260	28.510	28.950	19.315	6,970,888
2023-05-18	28.660	29.120	28.120	28.730	19.169	7,171,446
2023-05-17	28.200	29.190	28.190	28.820	19.229	6,670,238
2023-05-16	28.340	29.300	28.180	28.330	18.902	7,189,295
2023-05-15	28.180	28.550	27.500	28.300	18.882	6,726,619
2023-05-12	29.500	29.500	28.020	28.310	18.888	12,314,054
2023-05-11	31.000	31.000	28.680	29.190	19.476	20,932,899

← NewerPage 14 of 14 · 834 trading days

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.