Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.460	16.790	16.030	16.370	12.410	5,646,888
2022-11-02	15.690	16.860	15.520	16.370	12.410	8,360,921
2022-11-01	14.520	15.810	14.330	15.800	11.978	12,430,180
2022-10-31	15.130	15.150	14.150	14.390	10.909	15,047,121
2022-10-28	16.600	16.650	15.620	15.620	11.841	8,887,730
2022-10-27	17.960	18.180	17.320	17.360	13.160	5,294,026
2022-10-26	17.750	18.190	17.400	17.960	13.615	7,606,194
2022-10-25	16.900	18.180	16.380	17.780	13.479	10,846,539
2022-10-24	17.000	17.450	16.680	16.780	12.721	4,272,999
2022-10-21	17.360	17.450	17.000	17.080	12.948	3,848,227
2022-10-20	17.200	17.690	16.550	17.370	13.168	8,593,435
2022-10-19	17.700	18.100	17.300	17.320	13.130	6,678,802
2022-10-18	17.500	17.650	17.230	17.600	13.342	6,777,576
2022-10-17	17.200	17.700	16.550	17.680	13.403	8,771,639
2022-10-14	17.170	17.350	16.750	17.270	13.092	5,825,280
2022-10-13	17.050	17.520	16.800	17.140	12.994	6,013,618
2022-10-12	16.270	17.880	15.700	17.140	12.994	9,673,384
2022-10-11	15.900	16.470	15.420	16.290	12.349	6,751,771
2022-10-10	15.880	16.350	15.870	15.980	12.114	4,992,897
2022-09-30	17.000	17.100	15.860	15.860	12.023	7,063,798
2022-09-29	17.170	17.320	16.650	16.860	12.781	5,667,496
2022-09-28	17.550	17.850	16.900	16.910	12.819	11,220,587
2022-09-27	16.770	17.850	16.670	17.580	13.327	8,703,431
2022-09-26	16.960	17.400	16.590	16.920	12.827	6,228,575
2022-09-23	17.270	17.320	16.520	16.990	12.880	7,546,292
2022-09-22	16.720	17.460	16.540	17.240	13.069	9,726,454
2022-09-21	17.300	17.300	16.700	16.930	12.834	7,192,350
2022-09-20	16.510	17.800	16.420	17.370	13.168	10,743,323
2022-09-19	16.340	16.930	16.230	16.410	12.440	8,375,005
2022-09-16	16.100	16.680	15.980	16.250	12.319	10,022,283
2022-09-15	18.300	18.400	16.700	16.700	12.660	15,347,205
2022-09-14	17.920	19.550	17.700	18.560	14.070	22,236,120
2022-09-13	17.670	18.230	17.500	17.980	13.630	6,768,191
2022-09-09	17.990	18.280	17.300	17.510	13.274	11,370,957
2022-09-08	18.520	19.170	17.900	17.960	13.615	12,627,950
2022-09-07	18.490	19.370	18.290	18.370	13.926	14,364,365
2022-09-06	17.450	18.500	17.260	18.440	13.979	10,033,188
2022-09-05	17.710	18.350	17.340	17.430	13.213	7,610,700
2022-09-02	17.490	18.200	17.060	17.890	13.562	9,449,550
2022-09-01	18.110	18.130	16.780	17.340	13.145	15,921,313
2022-08-31	19.160	19.350	17.720	18.110	13.729	12,431,568
2022-08-30	20.080	20.500	19.020	19.070	14.457	10,311,902
2022-08-29	19.680	20.710	19.310	20.220	15.328	8,578,763
2022-08-26	20.500	20.920	19.600	19.960	15.131	12,237,119
2022-08-25	21.030	21.160	19.810	20.560	15.586	13,651,038
2022-08-24	22.750	22.800	20.950	21.060	15.965	16,740,470
2022-08-23	22.600	23.450	22.480	22.860	17.330	14,367,857
2022-08-22	22.880	22.950	21.450	22.760	17.254	18,838,053
2022-08-19	25.310	25.520	22.620	23.000	17.436	28,056,827
2022-08-18	22.360	24.600	22.360	24.600	18.649	23,053,940
2022-08-17	21.800	23.420	21.680	22.360	16.951	19,948,523
2022-08-16	21.320	22.540	21.280	22.110	16.761	27,484,626
2022-08-15	21.910	21.990	20.760	21.260	16.117	30,783,725
2022-08-12	21.000	22.110	20.900	22.110	16.761	26,729,660
2022-08-11	19.470	20.880	19.380	20.100	15.238	35,672,286
2022-08-10	19.010	19.400	18.800	19.030	14.426	10,917,614
2022-08-09	19.180	19.610	18.950	19.090	14.472	13,056,546
2022-08-08	18.360	19.600	17.830	19.300	14.631	17,460,904
2022-08-05	19.150	19.220	18.050	18.320	13.888	16,015,447
2022-08-04	18.770	19.460	18.620	19.030	14.426	17,375,371

← NewerPage 17 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.