Shanghai Yongmaotai Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.240	19.480	19.140	19.420	10.757	1,448,692
2022-02-07	18.810	19.270	18.810	19.250	10.663	1,290,330
2022-01-28	18.910	18.910	18.320	18.620	10.314	1,047,738
2022-01-27	19.150	19.160	18.300	18.360	10.170	1,580,728
2022-01-26	19.100	19.220	18.790	19.140	10.602	1,534,863
2022-01-25	19.680	19.770	18.970	19.000	10.524	2,507,952
2022-01-24	20.200	20.200	19.700	19.810	10.973	1,047,208
2022-01-21	19.880	20.140	19.860	20.030	11.095	1,335,028
2022-01-20	21.080	21.080	19.940	20.010	11.084	3,726,391
2022-01-19	20.940	21.160	20.820	21.080	11.676	1,340,469
2022-01-18	21.470	21.510	20.940	20.940	11.599	2,215,689
2022-01-17	21.110	21.450	21.020	21.430	11.870	1,674,094
2022-01-14	21.650	21.800	21.100	21.110	11.693	2,497,368
2022-01-13	21.570	21.890	21.430	21.630	11.981	2,636,764
2022-01-12	21.330	21.630	21.320	21.540	11.931	2,343,081
2022-01-11	21.090	21.640	21.060	21.320	11.809	3,434,887
2022-01-10	20.920	21.060	20.790	21.030	11.649	1,504,387
2022-01-07	21.210	21.290	20.850	20.860	11.554	2,122,848
2022-01-06	20.810	21.270	20.810	21.130	11.704	1,674,657
2022-01-05	21.300	21.450	20.820	20.930	11.593	2,364,813
2022-01-04	21.100	21.470	21.030	21.300	11.798	2,576,727
2021-12-31	20.910	21.330	20.910	21.050	11.660	2,294,839
2021-12-30	20.660	21.050	20.660	20.910	11.582	1,714,108
2021-12-29	20.700	20.930	20.450	20.810	11.527	1,701,126
2021-12-28	20.660	20.880	20.540	20.760	11.499	1,663,564
2021-12-27	21.070	21.070	20.350	20.660	11.444	3,668,653
2021-12-24	22.300	22.300	21.000	21.010	11.638	6,632,146
2021-12-23	21.400	22.940	21.160	22.190	12.291	7,675,415
2021-12-22	21.600	21.730	21.340	21.470	11.892	2,328,593
2021-12-21	21.380	21.750	21.100	21.590	11.959	2,340,569
2021-12-20	21.230	21.580	21.230	21.370	11.837	2,344,506
2021-12-17	22.050	22.100	21.440	21.440	11.876	3,707,965
2021-12-16	22.130	22.300	21.850	22.110	12.247	2,186,821
2021-12-15	22.350	22.470	22.050	22.090	12.236	2,669,939
2021-12-14	22.160	22.410	21.970	22.240	12.319	2,997,187
2021-12-13	22.340	22.820	21.960	22.330	12.369	3,545,101
2021-12-10	21.880	22.550	21.820	22.350	12.380	3,743,444
2021-12-09	21.930	22.130	21.810	21.890	12.125	3,167,869
2021-12-08	21.710	22.080	21.600	21.910	12.136	2,767,986
2021-12-07	22.560	22.650	21.400	21.710	12.025	4,855,207
2021-12-06	23.020	23.100	22.090	22.230	12.313	5,399,959
2021-12-03	23.660	23.800	22.920	22.980	12.729	6,031,817
2021-12-02	24.470	24.670	23.390	23.540	13.039	6,094,295
2021-12-01	23.650	24.750	23.390	24.470	13.554	9,240,132
2021-11-30	23.890	24.310	23.210	23.580	13.061	6,543,863
2021-11-29	23.090	24.040	22.990	24.040	13.316	6,265,767
2021-11-26	23.800	24.800	23.520	23.880	13.227	7,182,162
2021-11-25	24.190	24.490	23.800	23.840	13.205	5,449,785
2021-11-24	24.340	24.820	23.980	24.280	13.449	9,502,565
2021-11-23	24.000	25.160	23.680	24.260	13.438	16,112,067
2021-11-22	22.500	24.220	22.280	23.720	13.139	10,529,808
2021-11-19	22.520	22.710	22.140	22.500	12.463	5,394,313
2021-11-18	22.850	23.450	22.600	22.660	12.552	7,742,217
2021-11-17	22.280	24.000	21.920	23.200	12.851	10,695,361
2021-11-16	21.820	22.590	21.470	22.170	12.280	5,434,855
2021-11-15	21.900	22.410	21.680	21.830	12.092	4,010,175
2021-11-12	21.420	21.750	21.000	21.730	12.036	4,511,961
2021-11-11	20.760	21.790	20.590	21.220	11.754	4,719,958
2021-11-10	20.200	20.910	20.010	20.810	11.527	3,950,411
2021-11-09	20.220	20.660	20.150	20.200	11.189	2,150,754

← NewerPage 20 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.