Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.020 | 19.210 | 18.950 | 19.100 | 13.157 | 792,860 |
| 2024-10-23 | 19.210 | 19.600 | 18.970 | 19.100 | 13.157 | 1,744,513 |
| 2024-10-22 | 18.960 | 19.560 | 18.670 | 19.350 | 13.329 | 1,945,707 |
| 2024-10-21 | 18.200 | 19.460 | 18.200 | 19.010 | 13.095 | 2,558,526 |
| 2024-10-18 | 17.510 | 18.430 | 17.450 | 18.170 | 12.516 | 1,912,989 |
| 2024-10-17 | 17.500 | 17.880 | 17.460 | 17.540 | 12.082 | 946,990 |
| 2024-10-16 | 17.450 | 17.760 | 17.200 | 17.370 | 11.965 | 942,950 |
| 2024-10-15 | 17.540 | 18.290 | 17.400 | 17.510 | 12.061 | 1,139,458 |
| 2024-10-14 | 17.310 | 17.630 | 17.060 | 17.540 | 12.082 | 1,066,052 |
| 2024-10-11 | 17.900 | 18.180 | 17.040 | 17.160 | 11.820 | 1,483,624 |
| 2024-10-10 | 18.300 | 18.700 | 17.870 | 17.900 | 12.330 | 1,631,880 |
| 2024-10-09 | 19.710 | 20.000 | 17.910 | 17.930 | 12.351 | 3,621,620 |
| 2024-10-08 | 20.980 | 21.580 | 19.080 | 20.660 | 14.231 | 7,133,378 |
| 2024-09-30 | 16.650 | 18.550 | 16.480 | 18.150 | 12.502 | 4,304,921 |
| 2024-09-27 | 15.550 | 16.120 | 15.550 | 16.040 | 11.049 | 796,096 |
| 2024-09-26 | 15.000 | 15.450 | 15.000 | 15.440 | 10.636 | 858,744 |
| 2024-09-25 | 14.950 | 15.280 | 14.800 | 15.030 | 10.353 | 838,009 |
| 2024-09-24 | 14.470 | 14.830 | 14.320 | 14.800 | 10.195 | 597,508 |
| 2024-09-23 | 14.210 | 14.480 | 14.210 | 14.390 | 9.912 | 301,000 |
| 2024-09-20 | 14.340 | 14.480 | 14.280 | 14.310 | 9.857 | 284,209 |
| 2024-09-19 | 14.020 | 14.360 | 14.010 | 14.320 | 9.864 | 381,203 |
| 2024-09-18 | 14.060 | 14.180 | 13.900 | 13.950 | 9.609 | 315,840 |
| 2024-09-13 | 14.330 | 14.360 | 14.030 | 14.130 | 9.733 | 424,526 |
| 2024-09-12 | 14.360 | 14.580 | 14.330 | 14.420 | 9.933 | 365,309 |
| 2024-09-11 | 14.350 | 14.500 | 14.200 | 14.350 | 9.885 | 386,979 |
| 2024-09-10 | 14.050 | 14.510 | 13.930 | 14.460 | 9.961 | 931,917 |
| 2024-09-09 | 14.100 | 14.210 | 13.900 | 14.050 | 9.678 | 358,643 |
| 2024-09-06 | 14.680 | 14.680 | 14.120 | 14.160 | 9.754 | 448,298 |
| 2024-09-05 | 14.530 | 14.670 | 14.510 | 14.630 | 10.078 | 400,754 |
| 2024-09-04 | 14.510 | 14.620 | 14.400 | 14.430 | 9.940 | 310,237 |
| 2024-09-03 | 14.530 | 14.720 | 14.470 | 14.590 | 10.050 | 389,089 |
| 2024-09-02 | 14.790 | 14.940 | 14.480 | 14.520 | 10.002 | 608,867 |
| 2024-08-30 | 14.370 | 15.130 | 14.370 | 14.850 | 10.229 | 1,013,678 |
| 2024-08-29 | 14.170 | 14.450 | 14.100 | 14.390 | 9.912 | 529,044 |
| 2024-08-28 | 14.000 | 14.320 | 13.910 | 14.200 | 9.781 | 483,959 |
| 2024-08-27 | 14.290 | 14.330 | 13.930 | 13.960 | 9.616 | 649,510 |
| 2024-08-26 | 14.300 | 14.480 | 14.130 | 14.280 | 9.837 | 527,808 |
| 2024-08-23 | 14.340 | 14.470 | 14.090 | 14.410 | 9.926 | 520,363 |
| 2024-08-22 | 14.670 | 14.820 | 14.270 | 14.320 | 9.864 | 667,356 |
| 2024-08-21 | 14.750 | 14.920 | 14.650 | 14.710 | 10.133 | 563,707 |
| 2024-08-20 | 15.210 | 15.350 | 14.750 | 14.810 | 10.202 | 821,479 |
| 2024-08-19 | 15.330 | 15.440 | 15.230 | 15.270 | 10.518 | 499,849 |
| 2024-08-16 | 15.250 | 15.420 | 15.250 | 15.270 | 10.518 | 527,917 |
| 2024-08-15 | 15.270 | 15.450 | 15.070 | 15.250 | 10.505 | 743,023 |
| 2024-08-14 | 15.270 | 15.350 | 15.220 | 15.270 | 10.518 | 331,115 |
| 2024-08-13 | 15.160 | 15.340 | 15.140 | 15.280 | 10.525 | 374,659 |
| 2024-08-12 | 15.480 | 15.480 | 15.160 | 15.210 | 10.477 | 437,640 |
| 2024-08-09 | 15.300 | 15.490 | 15.260 | 15.360 | 10.580 | 586,616 |
| 2024-08-08 | 15.300 | 15.440 | 15.130 | 15.300 | 10.539 | 523,994 |
| 2024-08-07 | 15.230 | 15.440 | 15.220 | 15.360 | 10.580 | 522,860 |
| 2024-08-06 | 15.110 | 15.290 | 15.030 | 15.240 | 10.498 | 669,130 |
| 2024-08-05 | 15.280 | 15.410 | 14.960 | 15.010 | 10.339 | 751,062 |
| 2024-08-02 | 15.610 | 15.660 | 15.290 | 15.330 | 10.560 | 614,063 |
| 2024-08-01 | 15.780 | 15.780 | 15.520 | 15.600 | 10.746 | 685,651 |
| 2024-07-31 | 15.150 | 15.770 | 15.150 | 15.690 | 10.808 | 868,175 |
| 2024-07-30 | 15.100 | 15.300 | 15.000 | 15.260 | 10.512 | 376,296 |
| 2024-07-29 | 15.040 | 15.260 | 14.980 | 15.180 | 10.457 | 370,802 |
| 2024-07-26 | 14.880 | 15.120 | 14.880 | 15.070 | 10.381 | 319,414 |
| 2024-07-25 | 14.750 | 15.050 | 14.650 | 14.900 | 10.264 | 353,150 |
| 2024-07-24 | 15.200 | 15.210 | 14.760 | 14.790 | 10.188 | 598,332 |
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.