Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.820	15.850	15.300	15.510	11.758	6,855,232
2023-02-02	16.100	16.150	15.700	15.820	11.993	7,097,468
2023-02-01	15.550	16.050	15.390	15.830	12.001	11,462,682
2023-01-31	15.270	15.680	15.210	15.350	11.637	10,465,517
2023-01-30	14.790	15.600	14.660	15.360	11.644	14,854,430
2023-01-20	14.180	14.380	14.150	14.340	10.871	4,008,249
2023-01-19	14.250	14.290	14.120	14.160	10.735	2,803,728
2023-01-18	14.200	14.330	14.100	14.250	10.803	2,879,038
2023-01-17	14.180	14.320	14.090	14.120	10.704	3,257,494
2023-01-16	14.300	14.340	14.100	14.180	10.750	3,514,644
2023-01-13	14.300	14.350	14.050	14.170	10.742	3,708,851
2023-01-12	14.260	14.480	14.180	14.240	10.795	3,343,041
2023-01-11	14.490	14.520	14.150	14.160	10.735	4,076,364
2023-01-10	14.300	14.530	14.140	14.490	10.985	5,646,390
2023-01-09	14.070	14.570	14.050	14.360	10.886	6,469,574
2023-01-06	13.560	14.180	13.550	14.070	10.666	6,393,764
2023-01-05	13.620	13.800	13.490	13.730	10.409	3,820,822
2023-01-04	13.850	13.850	13.480	13.550	10.272	3,082,461
2023-01-03	13.400	13.820	13.340	13.770	10.439	3,399,155
2022-12-30	13.450	13.630	13.300	13.340	10.113	2,105,036
2022-12-29	13.600	13.730	13.410	13.410	10.166	2,387,996
2022-12-28	13.900	13.930	13.530	13.610	10.318	2,388,347
2022-12-27	13.830	14.000	13.550	13.890	10.530	4,620,514
2022-12-26	13.350	13.840	13.290	13.790	10.454	4,973,581
2022-12-23	13.420	13.480	13.210	13.360	10.128	2,833,675
2022-12-22	13.950	13.990	13.350	13.440	10.189	3,987,620
2022-12-21	14.270	14.340	13.830	13.890	10.530	2,813,911
2022-12-20	13.980	14.300	13.820	14.180	10.750	3,546,042
2022-12-19	14.400	14.560	14.000	14.050	10.651	3,207,548
2022-12-16	14.660	14.680	14.240	14.290	10.833	3,442,058
2022-12-15	14.340	14.750	14.210	14.710	11.151	4,191,135
2022-12-14	14.440	14.650	14.230	14.300	10.841	3,876,965
2022-12-13	14.610	14.820	14.420	14.460	10.962	3,095,553
2022-12-12	14.810	14.860	14.570	14.670	11.121	3,159,384
2022-12-09	14.990	15.080	14.750	14.810	11.227	3,425,214
2022-12-08	15.170	15.200	14.940	14.960	11.341	3,623,800
2022-12-07	15.030	15.390	15.000	15.120	11.462	5,099,978
2022-12-06	15.160	15.480	14.920	15.390	11.667	7,854,585
2022-12-05	15.120	15.350	14.950	15.240	11.553	5,832,452
2022-12-02	15.250	15.250	14.950	15.040	11.402	3,428,427
2022-12-01	15.230	15.360	15.050	15.120	11.462	6,098,164
2022-11-30	14.610	15.270	14.550	15.050	11.409	6,922,728
2022-11-29	14.770	14.930	14.600	14.680	11.129	4,790,659
2022-11-28	14.600	14.850	14.280	14.760	11.189	3,780,797
2022-11-25	15.330	15.330	14.740	14.780	11.205	6,075,622
2022-11-24	15.260	15.520	15.130	15.330	11.621	4,558,018
2022-11-23	15.020	15.290	14.660	15.260	11.568	4,695,827
2022-11-22	15.340	15.360	15.000	15.020	11.386	4,377,467
2022-11-21	15.220	15.440	14.900	15.250	11.561	5,372,173
2022-11-18	15.590	15.720	15.120	15.190	11.515	5,483,268
2022-11-17	15.980	16.000	15.330	15.540	11.781	6,059,882
2022-11-16	16.510	16.620	15.880	15.980	12.114	4,078,591
2022-11-15	15.890	16.550	15.660	16.450	12.470	4,763,075
2022-11-14	16.330	16.330	15.810	15.870	12.031	3,703,849
2022-11-11	16.730	16.860	16.210	16.330	12.380	4,147,174
2022-11-10	16.870	16.880	16.000	16.330	12.380	4,890,915
2022-11-09	17.150	17.220	16.850	16.910	12.819	2,768,724
2022-11-08	17.300	17.380	16.830	17.050	12.925	4,741,379
2022-11-07	17.420	17.620	17.000	17.250	13.077	5,910,531
2022-11-04	16.500	17.260	16.400	17.200	13.039	7,699,096

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0600 CNY
2025-07-04	0.0390 CNY
2024-07-02	0.0200 CNY
2023-05-19	0.0507 CNY
2022-06-08	0.2430 CNY
2021-06-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.