Yonyou Auto Information Technology (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18.350 | 18.350 | 17.300 | 17.380 | 11.972 | 2,131,938 |
| 2025-04-25 | 18.790 | 18.880 | 18.450 | 18.690 | 12.874 | 587,122 |
| 2025-04-24 | 18.970 | 18.970 | 18.470 | 18.690 | 12.874 | 617,066 |
| 2025-04-23 | 18.910 | 19.090 | 18.830 | 18.860 | 12.991 | 921,978 |
| 2025-04-22 | 18.720 | 18.970 | 18.610 | 18.910 | 13.026 | 953,968 |
| 2025-04-21 | 18.430 | 18.850 | 18.310 | 18.800 | 12.950 | 706,939 |
| 2025-04-18 | 18.650 | 18.650 | 18.220 | 18.420 | 12.688 | 788,747 |
| 2025-04-17 | 18.770 | 18.860 | 18.520 | 18.640 | 12.840 | 1,031,671 |
| 2025-04-16 | 18.790 | 18.810 | 18.190 | 18.770 | 12.929 | 1,174,695 |
| 2025-04-15 | 18.670 | 18.870 | 18.550 | 18.810 | 12.957 | 854,554 |
| 2025-04-14 | 19.040 | 19.200 | 18.670 | 18.720 | 12.895 | 1,224,438 |
| 2025-04-11 | 18.510 | 19.120 | 18.400 | 18.990 | 13.081 | 1,266,302 |
| 2025-04-10 | 18.260 | 18.850 | 18.050 | 18.610 | 12.819 | 1,487,414 |
| 2025-04-09 | 17.210 | 18.140 | 16.680 | 18.040 | 12.427 | 1,903,692 |
| 2025-04-08 | 17.100 | 18.080 | 17.100 | 17.440 | 12.013 | 1,624,359 |
| 2025-04-07 | 18.500 | 18.770 | 16.460 | 16.860 | 11.614 | 1,912,433 |
| 2025-04-03 | 19.210 | 19.580 | 19.200 | 19.490 | 13.425 | 1,043,183 |
| 2025-04-02 | 19.120 | 19.420 | 19.120 | 19.340 | 13.322 | 976,694 |
| 2025-04-01 | 18.590 | 19.290 | 18.500 | 19.270 | 13.274 | 1,922,531 |
| 2025-03-31 | 18.550 | 18.660 | 18.180 | 18.450 | 12.709 | 923,234 |
| 2025-03-28 | 18.800 | 18.980 | 18.560 | 18.580 | 12.798 | 1,018,494 |
| 2025-03-27 | 18.850 | 19.030 | 18.520 | 18.740 | 12.909 | 940,464 |
| 2025-03-26 | 18.630 | 19.070 | 18.540 | 18.940 | 13.047 | 793,646 |
| 2025-03-25 | 18.710 | 18.780 | 18.430 | 18.730 | 12.902 | 838,581 |
| 2025-03-24 | 19.200 | 19.310 | 18.410 | 18.690 | 12.874 | 1,793,096 |
| 2025-03-21 | 19.600 | 19.600 | 19.140 | 19.210 | 13.232 | 1,037,995 |
| 2025-03-20 | 19.770 | 19.840 | 19.460 | 19.530 | 13.453 | 1,261,535 |
| 2025-03-19 | 20.000 | 20.170 | 19.670 | 19.760 | 13.611 | 1,569,807 |
| 2025-03-18 | 19.820 | 20.020 | 19.750 | 19.970 | 13.756 | 1,229,351 |
| 2025-03-17 | 19.730 | 20.030 | 19.700 | 19.820 | 13.653 | 939,832 |
| 2025-03-14 | 19.300 | 19.860 | 19.000 | 19.840 | 13.666 | 2,081,576 |
| 2025-03-13 | 19.700 | 19.840 | 19.000 | 19.290 | 13.288 | 2,221,791 |
| 2025-03-12 | 19.810 | 20.030 | 19.710 | 19.740 | 13.598 | 1,415,824 |
| 2025-03-11 | 19.650 | 19.950 | 19.650 | 19.880 | 13.694 | 1,588,568 |
| 2025-03-10 | 20.100 | 20.150 | 19.680 | 19.830 | 13.660 | 2,649,477 |
| 2025-03-07 | 20.150 | 20.530 | 19.860 | 20.160 | 13.887 | 3,512,115 |
| 2025-03-06 | 19.600 | 20.280 | 19.600 | 20.030 | 13.797 | 4,158,653 |
| 2025-03-05 | 19.320 | 19.560 | 19.210 | 19.560 | 13.474 | 2,017,852 |
| 2025-03-04 | 19.100 | 19.580 | 18.950 | 19.500 | 13.432 | 1,835,082 |
| 2025-03-03 | 18.870 | 19.480 | 18.640 | 19.030 | 13.109 | 2,432,298 |
| 2025-02-28 | 19.510 | 19.540 | 18.670 | 18.700 | 12.881 | 1,780,098 |
| 2025-02-27 | 19.720 | 19.820 | 19.130 | 19.520 | 13.446 | 1,925,960 |
| 2025-02-26 | 19.890 | 19.890 | 19.580 | 19.720 | 13.584 | 1,643,467 |
| 2025-02-25 | 19.250 | 20.010 | 19.130 | 19.680 | 13.556 | 2,399,584 |
| 2025-02-24 | 19.710 | 19.710 | 19.300 | 19.480 | 13.418 | 1,723,237 |
| 2025-02-21 | 19.300 | 19.680 | 19.150 | 19.580 | 13.487 | 2,072,649 |
| 2025-02-20 | 19.280 | 19.380 | 19.080 | 19.350 | 13.329 | 1,868,990 |
| 2025-02-19 | 19.160 | 19.550 | 19.160 | 19.340 | 13.322 | 1,815,682 |
| 2025-02-18 | 19.700 | 19.840 | 19.180 | 19.200 | 13.226 | 2,491,295 |
| 2025-02-17 | 20.000 | 20.280 | 19.480 | 19.840 | 13.666 | 4,233,068 |
| 2025-02-14 | 19.990 | 20.790 | 19.250 | 19.880 | 13.694 | 7,001,166 |
| 2025-02-13 | 19.880 | 21.150 | 19.420 | 20.090 | 13.839 | 6,960,682 |
| 2025-02-12 | 19.100 | 20.140 | 19.020 | 19.610 | 13.508 | 5,082,240 |
| 2025-02-11 | 20.000 | 20.000 | 19.070 | 19.190 | 13.219 | 3,469,445 |
| 2025-02-10 | 18.840 | 19.980 | 18.710 | 19.980 | 13.763 | 4,544,478 |
| 2025-02-07 | 17.970 | 19.340 | 17.910 | 18.670 | 12.860 | 3,061,226 |
| 2025-02-06 | 17.520 | 17.990 | 17.520 | 17.890 | 12.323 | 894,150 |
| 2025-02-05 | 17.300 | 17.950 | 17.300 | 17.670 | 12.172 | 1,091,050 |
| 2025-01-27 | 17.500 | 17.500 | 17.130 | 17.150 | 11.813 | 582,008 |
| 2025-01-24 | 16.840 | 17.420 | 16.840 | 17.350 | 11.951 | 1,441,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3640 CNY |
| 2025-05-29 | 0.5000 CNY |
| 2024-06-13 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.