Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.950	20.390	18.490	18.670	14.153	26,082,174
2022-08-02	20.410	20.460	19.580	19.650	14.896	23,763,613
2022-08-01	21.700	22.150	19.760	20.960	15.890	35,819,542
2022-07-29	20.980	21.680	20.100	20.920	15.859	38,797,436
2022-07-28	20.350	21.500	19.800	20.490	15.533	47,237,074
2022-07-27	20.400	20.880	19.550	19.740	14.965	47,344,837
2022-07-26	17.680	19.450	17.680	19.450	14.745	39,537,759
2022-07-25	17.800	19.100	17.520	17.680	13.403	42,981,476
2022-07-22	17.270	18.460	17.060	17.360	13.160	24,312,052
2022-07-21	18.230	18.230	16.930	17.020	12.903	21,948,005
2022-07-20	17.640	18.490	17.510	17.750	13.456	24,422,206
2022-07-19	17.990	19.100	17.540	17.800	13.494	44,046,145
2022-07-18	16.800	17.610	16.460	17.610	13.350	39,570,450
2022-07-15	14.410	16.010	14.280	16.010	12.137	16,888,567
2022-07-14	14.300	14.660	14.220	14.550	11.030	5,698,238
2022-07-13	14.140	14.500	13.970	14.450	10.954	5,040,945
2022-07-12	14.580	14.680	14.100	14.130	10.712	4,988,907
2022-07-11	14.750	14.750	14.340	14.580	11.053	4,987,528
2022-07-08	15.220	15.280	14.690	14.760	11.189	6,517,468
2022-07-07	14.570	15.360	14.430	15.050	11.409	11,594,082
2022-07-06	14.400	14.890	14.100	14.570	11.045	11,677,094
2022-07-05	15.230	15.420	14.330	14.480	10.977	17,572,783
2022-07-04	15.610	15.700	15.000	15.230	11.546	17,005,510
2022-07-01	16.110	17.180	15.000	16.430	12.455	20,137,780
2022-06-30	16.360	16.500	15.610	15.830	12.001	15,837,666
2022-06-29	17.550	18.500	16.190	16.190	12.273	25,831,778
2022-06-28	17.380	18.590	17.030	17.900	13.570	23,309,950
2022-06-27	17.400	18.150	17.240	17.360	13.160	23,169,253
2022-06-24	17.420	17.790	16.730	16.880	12.797	30,490,809
2022-06-23	15.440	17.000	15.200	17.000	12.887	28,187,003
2022-06-22	15.160	16.300	15.130	15.450	11.712	18,581,646
2022-06-21	15.810	16.180	14.810	15.080	11.432	19,410,951
2022-06-20	16.900	16.900	15.720	15.780	11.963	26,113,839
2022-06-17	16.310	18.170	16.070	16.990	12.880	43,789,510
2022-06-16	16.460	17.110	16.460	17.110	12.971	40,203,645
2022-06-15	14.700	16.230	14.660	15.550	11.788	30,637,430
2022-06-14	15.030	15.250	14.160	14.750	11.182	19,783,760
2022-06-13	13.600	14.640	13.400	14.640	11.098	7,832,947
2022-06-10	12.550	13.680	12.370	13.310	10.090	7,769,186
2022-06-09	13.000	13.000	12.620	12.650	9.590	3,196,638
2022-06-08	13.420	13.420	12.810	13.180	9.992	3,247,617
2022-06-07	18.130	18.190	17.770	17.860	9.893	4,090,905
2022-06-06	17.870	18.170	17.820	18.130	10.042	4,300,564
2022-06-02	17.590	17.920	17.390	17.850	9.887	2,868,837
2022-06-01	17.160	17.600	17.030	17.530	9.710	2,925,000
2022-05-31	17.190	17.190	16.900	17.160	9.505	1,886,331
2022-05-30	16.890	17.120	16.880	17.060	9.450	1,861,182
2022-05-27	17.190	17.330	16.660	16.840	9.328	3,386,799
2022-05-26	17.310	17.370	16.890	17.090	9.466	1,822,800
2022-05-25	17.130	17.300	16.920	17.250	9.555	2,551,612
2022-05-24	17.920	18.000	16.900	16.910	9.367	4,586,692
2022-05-23	17.200	18.230	17.050	17.800	9.860	6,602,596
2022-05-20	16.520	17.250	16.510	17.210	9.533	4,476,478
2022-05-19	16.280	16.560	16.230	16.520	9.151	1,700,244
2022-05-18	16.440	16.620	16.280	16.520	9.151	1,767,285
2022-05-17	16.380	16.480	16.110	16.340	9.051	1,779,219
2022-05-16	16.640	16.900	16.360	16.380	9.073	2,473,848
2022-05-13	16.330	16.930	16.260	16.610	9.200	3,814,492
2022-05-12	15.960	17.110	15.820	16.210	8.979	4,714,273
2022-05-11	15.800	16.260	15.730	15.850	8.779	2,915,290

← NewerPage 18 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.