Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.650	15.800	15.140	15.730	8.713	1,830,993
2022-05-09	15.710	15.850	15.560	15.680	8.685	1,577,922
2022-05-06	15.300	15.830	15.010	15.710	8.702	2,310,845
2022-05-05	15.610	15.920	15.360	15.700	8.696	3,344,328
2022-04-29	14.780	15.410	14.780	15.370	8.514	3,258,859
2022-04-28	14.710	15.000	14.520	14.720	8.154	3,416,493
2022-04-27	14.570	14.960	13.760	14.950	8.281	4,800,451
2022-04-26	14.900	15.640	14.530	14.700	8.142	5,408,616
2022-04-25	16.000	16.000	14.500	14.510	8.037	3,655,138
2022-04-22	16.060	16.350	15.770	16.080	8.907	2,484,027
2022-04-21	16.820	16.940	16.030	16.040	8.885	2,514,390
2022-04-20	16.990	17.120	16.700	16.810	9.311	1,816,251
2022-04-19	16.640	17.040	16.540	16.990	9.411	2,665,148
2022-04-18	16.410	17.100	16.120	16.870	9.344	3,453,022
2022-04-15	16.200	16.380	15.950	16.250	9.001	1,778,399
2022-04-14	16.300	16.470	16.200	16.330	9.045	2,349,243
2022-04-13	16.060	16.450	15.650	16.330	9.045	3,331,516
2022-04-12	16.210	16.290	15.500	16.160	8.951	4,842,255
2022-04-11	16.840	16.860	16.100	16.200	8.973	2,350,882
2022-04-08	17.290	17.440	16.810	16.950	9.389	2,013,160
2022-04-07	17.640	17.790	17.270	17.270	9.566	2,051,477
2022-04-06	17.380	17.730	17.330	17.730	9.821	2,197,037
2022-04-01	17.600	17.600	17.300	17.470	9.677	1,288,578
2022-03-31	17.500	17.870	17.400	17.630	9.765	1,635,777
2022-03-30	17.230	17.620	17.220	17.570	9.732	1,828,767
2022-03-29	17.740	17.750	17.190	17.280	9.572	1,656,544
2022-03-28	17.310	17.770	17.020	17.670	9.788	1,544,528
2022-03-25	17.560	17.870	17.520	17.580	9.738	1,414,530
2022-03-24	17.700	17.850	17.640	17.660	9.782	1,576,319
2022-03-23	17.600	17.950	17.550	17.870	9.898	2,483,198
2022-03-22	17.570	17.700	17.360	17.590	9.743	1,598,104
2022-03-21	17.500	17.750	17.410	17.660	9.782	2,131,250
2022-03-18	17.240	17.560	17.200	17.490	9.688	2,467,705
2022-03-17	17.490	17.580	17.160	17.240	9.549	4,238,500
2022-03-16	16.800	17.290	16.520	17.210	9.533	2,920,779
2022-03-15	17.700	17.720	16.520	16.520	9.151	3,032,640
2022-03-14	18.000	18.220	17.640	17.670	9.788	2,945,065
2022-03-11	18.000	18.540	17.770	18.190	10.076	6,301,787
2022-03-10	17.760	17.970	17.510	17.630	9.765	2,864,335
2022-03-09	18.260	18.270	16.710	17.460	9.671	3,403,178
2022-03-08	19.090	19.580	17.920	18.240	10.103	4,045,569
2022-03-07	19.650	19.760	19.020	19.060	10.557	2,485,255
2022-03-04	19.980	20.210	19.590	19.610	10.862	3,471,390
2022-03-03	19.980	20.450	19.920	20.060	11.111	4,902,360
2022-03-02	19.610	20.630	19.600	20.130	11.150	6,054,283
2022-03-01	19.680	19.780	19.420	19.680	10.901	1,962,200
2022-02-28	19.450	20.050	19.150	19.700	10.912	2,729,051
2022-02-25	19.880	19.950	19.380	19.520	10.812	4,037,791
2022-02-24	19.400	21.000	19.150	19.640	10.879	6,604,528
2022-02-23	18.950	19.550	18.950	19.420	10.757	2,323,026
2022-02-22	19.470	19.470	18.850	19.070	10.563	2,039,485
2022-02-21	19.300	19.410	19.150	19.390	10.740	1,332,396
2022-02-18	19.400	19.400	19.000	19.310	10.696	1,408,622
2022-02-17	19.300	19.540	19.100	19.160	10.613	1,486,016
2022-02-16	19.280	19.430	19.180	19.390	10.740	1,284,721
2022-02-15	19.140	19.300	19.020	19.170	10.618	799,109
2022-02-14	19.200	19.340	18.950	19.140	10.602	846,436
2022-02-11	19.420	19.580	19.090	19.150	10.607	1,581,255
2022-02-10	19.750	19.870	19.540	19.580	10.845	1,413,301
2022-02-09	19.580	19.910	19.510	19.690	10.906	2,313,270

← NewerPage 19 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.