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
2026-07-17	33.500	34.180	30.150	30.290	30.290	4,823,188
2026-07-16	35.350	35.350	33.090	33.490	33.490	3,012,861
2026-07-15	35.230	38.000	34.920	35.310	35.310	4,179,698
2026-07-14	30.330	34.670	30.330	34.340	34.340	6,621,267
2026-07-13	37.090	37.090	29.420	29.960	29.960	8,072,336
2026-07-10	36.860	37.750	36.360	36.770	36.770	2,505,175
2026-07-09	36.500	37.460	35.640	36.710	36.710	2,009,345
2026-07-08	38.990	39.500	36.700	36.910	36.910	2,646,351
2026-07-07	38.150	39.920	37.310	38.990	38.990	3,334,184
2026-07-06	36.420	38.530	35.980	38.260	38.260	2,718,979
2026-07-03	37.630	37.870	36.430	36.450	36.450	2,021,213
2026-07-02	38.250	38.390	36.500	36.770	36.770	2,504,669
2026-07-01	37.980	39.090	37.180	38.290	38.290	3,195,884
2026-06-30	37.880	38.250	35.800	37.970	37.970	3,245,803
2026-06-29	36.500	38.580	35.520	37.370	37.370	4,309,232
2026-06-26	37.490	37.590	35.240	36.070	36.070	2,616,453
2026-06-25	37.000	37.870	36.490	37.080	37.080	2,375,246
2026-06-24	36.880	37.840	36.000	36.990	36.990	3,145,133
2026-06-23	38.000	39.460	35.680	37.230	37.230	6,311,784
2026-06-22	38.260	39.180	37.440	38.780	38.780	4,456,050
2026-06-18	38.440	38.760	36.320	37.510	37.510	4,187,603
2026-06-17	32.460	38.300	31.910	38.300	38.300	5,332,605
2026-06-16	31.680	32.570	30.770	32.460	32.460	1,830,551
2026-06-15	31.000	31.900	30.500	31.700	31.700	1,974,564
2026-06-12	31.310	31.780	30.500	30.630	30.630	1,661,786
2026-06-11	31.700	31.700	30.210	30.640	30.640	2,074,245
2026-06-10	32.290	32.290	30.510	31.960	31.960	2,099,490
2026-06-09	31.490	32.350	30.740	32.340	32.340	2,605,444
2026-06-08	31.500	32.370	29.730	30.700	30.700	3,959,922
2026-06-05	32.310	33.130	32.000	32.620	32.620	2,568,154
2026-06-04	32.350	33.550	31.700	32.590	32.590	3,667,094
2026-06-03	30.000	33.400	29.570	32.350	32.350	5,270,596
2026-06-02	29.357	30.129	28.679	29.579	29.319	2,376,756
2026-06-01	29.586	29.793	28.450	29.179	28.922	2,920,944
2026-05-29	45.500	47.300	41.400	41.830	29.616	5,859,288
2026-05-28	40.930	43.970	40.110	43.640	30.897	3,691,156
2026-05-27	39.550	41.340	39.170	40.390	28.596	2,750,314
2026-05-26	40.560	40.800	38.660	39.130	27.704	2,356,372
2026-05-25	40.670	40.880	39.250	40.660	28.788	2,668,533
2026-05-22	38.950	40.880	38.950	40.300	28.533	2,336,493
2026-05-21	41.200	42.170	38.610	38.950	27.577	3,003,583
2026-05-20	41.320	41.400	39.600	41.200	29.170	2,071,717
2026-05-19	40.200	40.960	39.320	40.510	28.681	2,298,086
2026-05-18	40.690	41.000	38.800	40.180	28.448	1,937,938
2026-05-15	41.380	41.860	40.220	40.710	28.823	2,550,384
2026-05-14	40.950	44.500	40.950	41.230	29.191	2,476,593
2026-05-13	43.120	43.120	40.220	40.800	28.887	5,044,067
2026-05-12	41.830	44.360	41.130	43.560	30.841	3,365,661
2026-05-11	42.740	43.180	41.930	42.270	29.928	2,545,258
2026-05-08	42.660	42.990	41.000	42.570	30.140	2,760,352
2026-05-07	40.560	42.680	40.450	41.800	29.595	3,111,339
2026-05-06	40.950	41.440	39.700	40.880	28.943	4,051,089
2026-04-30	38.860	41.000	37.310	40.840	28.915	5,305,937
2026-04-29	37.900	39.490	37.790	39.100	27.683	3,571,727
2026-04-28	37.000	37.890	36.500	37.880	26.819	3,201,949
2026-04-27	35.220	36.910	34.500	36.680	25.970	4,423,284
2026-04-24	36.100	36.740	34.880	35.550	25.170	3,135,195
2026-04-23	36.150	37.290	36.000	36.200	25.630	3,029,513
2026-04-22	36.000	37.200	35.000	36.880	26.111	4,468,233
2026-04-21	36.730	38.140	33.850	36.680	25.970	8,581,626

← NewerPage 2 of 3 · 121 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.