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
2026-01-15	25.500	27.750	24.010	25.600	18.125	23,816,136
2026-01-14	20.700	25.020	20.640	25.020	17.714	17,978,688
2026-01-13	20.270	20.960	20.220	20.850	14.762	5,286,033
2026-01-12	19.570	20.320	19.570	20.130	14.252	3,406,068
2026-01-09	19.410	19.600	19.250	19.530	13.827	1,685,765
2026-01-08	19.120	19.340	19.120	19.330	13.686	968,648
2026-01-07	19.300	19.300	19.080	19.120	13.537	974,030
2026-01-06	19.140	19.390	19.100	19.200	13.594	1,077,847
2026-01-05	18.830	19.200	18.830	19.180	13.580	1,306,988
2025-12-31	18.610	18.840	18.420	18.830	13.332	707,893
2025-12-30	18.720	18.860	18.550	18.610	13.176	608,518
2025-12-29	18.790	18.880	18.600	18.800	13.311	844,375
2025-12-26	18.830	18.830	18.580	18.690	13.233	1,184,373
2025-12-25	18.850	18.870	18.680	18.720	13.254	1,429,113
2025-12-24	18.400	18.890	18.390	18.870	13.360	1,190,189
2025-12-23	18.440	18.620	18.300	18.500	13.098	940,583
2025-12-22	18.510	18.610	18.410	18.490	13.091	877,807
2025-12-19	18.180	18.540	18.120	18.520	13.112	706,371
2025-12-18	17.960	18.340	17.960	18.180	12.872	769,104
2025-12-17	18.050	18.130	17.770	18.020	12.758	1,181,754
2025-12-16	18.320	18.410	18.060	18.060	12.787	759,542
2025-12-15	18.300	18.470	18.110	18.310	12.964	709,945
2025-12-12	18.510	18.790	18.320	18.390	13.020	879,204
2025-12-11	18.960	18.990	18.600	18.610	13.176	996,556
2025-12-10	18.900	19.010	18.810	18.910	13.388	773,770
2025-12-09	19.060	19.220	18.900	18.900	13.381	692,038
2025-12-08	19.140	19.300	19.030	19.090	13.516	938,578
2025-12-05	18.730	19.140	18.640	19.060	13.495	820,345
2025-12-04	18.920	19.050	18.680	18.780	13.296	857,288
2025-12-03	19.170	19.240	18.900	18.970	13.431	1,294,844
2025-12-02	19.480	19.480	19.040	19.170	13.573	1,378,077
2025-12-01	19.600	19.790	19.410	19.480	13.792	1,363,147
2025-11-28	19.470	19.740	19.410	19.680	13.934	866,560
2025-11-27	19.360	19.550	19.220	19.520	13.820	663,989
2025-11-26	19.670	19.770	19.350	19.360	13.707	1,320,298
2025-11-25	19.200	19.730	19.200	19.610	13.884	1,885,051
2025-11-24	18.750	19.380	18.660	19.270	13.643	1,996,250
2025-11-21	19.500	19.650	18.510	18.550	13.134	1,968,101
2025-11-20	19.650	19.750	19.390	19.520	13.820	1,200,792
2025-11-19	20.130	20.180	19.610	19.670	13.927	1,442,932
2025-11-18	20.000	20.100	19.880	20.100	14.231	1,538,794
2025-11-17	19.960	20.030	19.800	20.000	14.160	1,195,212
2025-11-14	19.780	20.020	19.740	19.930	14.111	1,136,843
2025-11-13	19.770	19.850	19.660	19.810	14.026	861,777
2025-11-12	19.910	19.960	19.660	19.740	13.976	1,239,807
2025-11-11	19.850	20.010	19.800	19.900	14.089	1,244,434
2025-11-10	20.030	20.030	19.720	19.880	14.075	1,332,132
2025-11-07	19.990	20.060	19.820	19.910	14.096	1,222,044
2025-11-06	19.840	20.090	19.620	20.090	14.224	2,602,222
2025-11-05	19.510	19.840	19.450	19.720	13.962	1,534,313
2025-11-04	19.450	19.600	19.380	19.600	13.877	1,438,395
2025-11-03	19.570	19.580	19.360	19.460	13.778	1,307,822
2025-10-31	19.160	19.520	19.150	19.510	13.813	1,432,688
2025-10-30	19.430	19.430	19.110	19.210	13.601	913,995
2025-10-29	19.490	19.520	19.310	19.360	13.707	1,208,768
2025-10-28	19.520	19.580	19.370	19.440	13.764	1,218,448
2025-10-27	19.590	19.650	19.340	19.520	13.820	1,659,201
2025-10-24	19.480	19.600	19.400	19.500	13.806	1,280,766
2025-10-23	19.450	19.480	19.120	19.480	13.792	1,215,061
2025-10-22	19.490	19.540	19.250	19.330	13.686	1,074,525

← NewerPage 4 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.