Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 16.700 | 16.930 | 16.700 | 16.890 | 11.634 | 562,566 |
| 2025-01-16 | 16.700 | 16.890 | 16.590 | 16.790 | 11.566 | 1,186,277 |
| 2025-01-15 | 16.540 | 16.740 | 16.400 | 16.590 | 11.428 | 811,281 |
| 2025-01-14 | 15.850 | 16.560 | 15.730 | 16.520 | 11.380 | 1,528,573 |
| 2025-01-13 | 15.610 | 15.850 | 15.270 | 15.690 | 10.808 | 1,007,750 |
| 2025-01-10 | 15.730 | 15.940 | 15.580 | 15.650 | 10.780 | 1,170,278 |
| 2025-01-09 | 15.710 | 15.920 | 15.710 | 15.810 | 10.890 | 1,316,088 |
| 2025-01-08 | 16.100 | 16.190 | 15.480 | 15.780 | 10.870 | 2,208,900 |
| 2025-01-07 | 16.090 | 16.400 | 15.740 | 16.190 | 11.152 | 1,747,982 |
| 2025-01-06 | 16.390 | 16.430 | 15.950 | 16.090 | 11.083 | 1,255,536 |
| 2025-01-03 | 17.150 | 17.150 | 16.310 | 16.400 | 11.297 | 1,130,214 |
| 2025-01-02 | 17.750 | 17.850 | 16.820 | 17.090 | 11.772 | 1,202,796 |
| 2024-12-31 | 18.160 | 18.210 | 17.620 | 17.750 | 12.227 | 874,011 |
| 2024-12-30 | 18.440 | 18.440 | 17.870 | 18.160 | 12.509 | 748,515 |
| 2024-12-27 | 18.420 | 18.480 | 18.180 | 18.320 | 12.619 | 793,248 |
| 2024-12-26 | 18.090 | 18.370 | 18.060 | 18.250 | 12.571 | 786,564 |
| 2024-12-25 | 18.210 | 18.330 | 17.710 | 18.160 | 12.509 | 754,672 |
| 2024-12-24 | 18.430 | 18.480 | 18.010 | 18.350 | 12.640 | 1,137,361 |
| 2024-12-23 | 19.300 | 19.300 | 18.240 | 18.280 | 12.592 | 1,025,697 |
| 2024-12-20 | 18.670 | 19.350 | 18.560 | 19.100 | 13.157 | 966,697 |
| 2024-12-19 | 18.640 | 18.780 | 18.320 | 18.650 | 12.847 | 1,308,571 |
| 2024-12-18 | 18.760 | 18.870 | 18.450 | 18.740 | 12.909 | 1,329,994 |
| 2024-12-17 | 19.780 | 19.780 | 18.740 | 18.780 | 12.936 | 1,137,061 |
| 2024-12-16 | 19.890 | 19.940 | 19.600 | 19.660 | 13.542 | 636,475 |
| 2024-12-13 | 19.980 | 20.180 | 19.680 | 19.700 | 13.570 | 1,050,296 |
| 2024-12-12 | 20.090 | 20.240 | 19.910 | 20.100 | 13.845 | 740,040 |
| 2024-12-11 | 20.020 | 20.200 | 19.950 | 20.090 | 13.839 | 768,712 |
| 2024-12-10 | 20.400 | 20.600 | 20.000 | 20.000 | 13.777 | 1,338,285 |
| 2024-12-09 | 20.440 | 20.470 | 19.870 | 19.960 | 13.749 | 1,119,685 |
| 2024-12-06 | 20.290 | 20.450 | 19.910 | 20.300 | 13.983 | 1,565,187 |
| 2024-12-05 | 19.610 | 20.190 | 19.560 | 20.100 | 13.845 | 1,005,972 |
| 2024-12-04 | 20.160 | 20.280 | 19.560 | 19.640 | 13.529 | 1,028,731 |
| 2024-12-03 | 19.900 | 20.180 | 19.710 | 20.140 | 13.873 | 1,130,203 |
| 2024-12-02 | 19.850 | 20.190 | 19.780 | 19.910 | 13.715 | 1,246,838 |
| 2024-11-29 | 19.420 | 19.970 | 19.280 | 19.780 | 13.625 | 1,122,604 |
| 2024-11-28 | 19.360 | 19.860 | 19.290 | 19.410 | 13.370 | 980,000 |
| 2024-11-27 | 19.150 | 19.450 | 18.400 | 19.390 | 13.356 | 1,119,143 |
| 2024-11-26 | 18.990 | 19.570 | 18.860 | 19.090 | 13.150 | 972,987 |
| 2024-11-25 | 18.860 | 18.980 | 18.470 | 18.950 | 13.053 | 794,473 |
| 2024-11-22 | 19.410 | 19.680 | 18.670 | 18.710 | 12.888 | 1,124,023 |
| 2024-11-21 | 19.340 | 19.750 | 19.230 | 19.490 | 13.425 | 1,025,425 |
| 2024-11-20 | 18.700 | 19.520 | 18.690 | 19.450 | 13.398 | 1,437,807 |
| 2024-11-19 | 18.600 | 19.010 | 18.200 | 18.800 | 12.950 | 1,546,193 |
| 2024-11-18 | 19.110 | 19.300 | 18.610 | 18.700 | 12.881 | 1,228,487 |
| 2024-11-15 | 19.790 | 19.940 | 19.100 | 19.110 | 13.164 | 1,405,278 |
| 2024-11-14 | 20.300 | 20.390 | 19.740 | 19.790 | 13.632 | 1,388,623 |
| 2024-11-13 | 19.730 | 20.490 | 19.730 | 20.340 | 14.011 | 2,713,391 |
| 2024-11-12 | 20.390 | 20.450 | 19.570 | 19.700 | 13.570 | 2,155,029 |
| 2024-11-11 | 19.510 | 20.350 | 19.380 | 20.310 | 13.990 | 2,240,982 |
| 2024-11-08 | 19.270 | 19.780 | 19.270 | 19.500 | 13.432 | 1,708,583 |
| 2024-11-07 | 18.700 | 19.250 | 18.650 | 19.230 | 13.246 | 1,161,272 |
| 2024-11-06 | 18.820 | 19.020 | 18.610 | 18.840 | 12.978 | 1,130,770 |
| 2024-11-05 | 18.270 | 18.840 | 18.270 | 18.820 | 12.964 | 1,201,943 |
| 2024-11-04 | 18.280 | 18.360 | 17.960 | 18.330 | 12.626 | 785,101 |
| 2024-11-01 | 18.870 | 18.900 | 18.070 | 18.080 | 12.454 | 1,019,921 |
| 2024-10-31 | 18.250 | 18.920 | 18.240 | 18.790 | 12.943 | 1,223,906 |
| 2024-10-30 | 18.900 | 19.040 | 18.020 | 18.340 | 12.633 | 1,436,138 |
| 2024-10-29 | 19.430 | 19.450 | 18.760 | 18.870 | 12.998 | 1,285,389 |
| 2024-10-28 | 19.110 | 19.350 | 19.110 | 19.300 | 13.294 | 1,058,142 |
| 2024-10-25 | 19.170 | 19.290 | 19.040 | 19.110 | 13.164 | 1,024,944 |
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.