Yimutian Inc. (YMT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YMT Historical Return
If you invested $1000 in Yimutian Inc. American Depositary Shares (YMT) since IPO date, it would be worth $2.93 as of September 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $49.68, while $1000 invested 3 months ago would be worth $210.25. This corresponds to total returns of -99.71%, -95.03%, -78.98%, respectively, with annualized returns of -99.47%, -95.03%, -78.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2026 | 1.79 | 1.77 | 1.77 | 1.81 | 1.72 | 12.57M |
| September 25, 2026 | 1.77 | 1.81 | 1.81 | 2.1 | 1.74 | 245,346 |
| September 24, 2026 | 1.71 | 1.78 | 1.78 | 1.82 | 1.69 | 95,134 |
| September 23, 2026 | 1.8 | 1.84 | 1.84 | 2.1 | 1.64 | 373,415 |
| September 22, 2026 | 2.04 | 2.03 | 2.03 | 2.08 | 1.94 | 22,402 |
| September 21, 2026 | 1.9 | 1.93 | 1.93 | 2 | 1.89 | 21,191 |
| September 18, 2026 | 2 | 2 | 2 | 2.05 | 1.91 | 32,973 |
| September 17, 2026 | 1.97 | 2.02 | 2.02 | 2.12 | 1.86 | 62,760 |
| September 16, 2026 | 2.05 | 2.06 | 2.06 | 2.12 | 1.95 | 38,252 |
| September 15, 2026 | 2.2 | 2.02 | 2.02 | 2.23 | 2 | 47,658 |
| September 11, 2026 | 2.16 | 2.24 | 2.24 | 2.27 | 2.13 | 30,749 |
| September 10, 2026 | 2.13 | 2.2 | 2.2 | 2.23 | 2.09 | 27,706 |
| September 09, 2026 | 2.18 | 2.12 | 2.12 | 2.24 | 2.09 | 80,960 |
| September 08, 2026 | 1.97 | 2.23 | 2.23 | 2.39 | 1.97 | 106,291 |
| September 04, 2026 | 1.86 | 2.12 | 2.12 | 2.48 | 1.81 | 282,794 |
| September 03, 2026 | 2.18 | 1.89 | 1.89 | 2.19 | 1.81 | 0 |
| September 02, 2026 | 2.29 | 2.22 | 2.22 | 2.41 | 2.16 | 88,456 |
| September 01, 2026 | 2.66 | 2.5 | 2.5 | 2.68 | 2.31 | 112,738 |
| August 31, 2026 | 2.86 | 2.83 | 2.83 | 2.86 | 2.64 | 93,755 |
| August 28, 2026 | 2.75 | 2.81 | 2.81 | 3.08 | 2.58 | 415,507 |
| August 27, 2026 | 3.05 | 2.78 | 2.78 | 3.45 | 2.5 | 2.74M |
| August 26, 2026 | 3.01 | 3.23 | 3.23 | 3.42 | 2.89 | 898,334 |
| August 25, 2026 | 3.25 | 3.06 | 3.06 | 5.17 | 2.59 | 51.01M |
| August 24, 2026 | 3.35 | 3.2 | 3.2 | 3.35 | 3.12 | 220,000 |
| August 21, 2026 | 3.38 | 3.33 | 3.33 | 3.39 | 3.17 | 280,400 |
| August 20, 2026 | 3.08 | 3.25 | 3.25 | 3.25 | 3.03 | 345,800 |
| August 19, 2026 | 3.38 | 3.28 | 3.28 | 3.41 | 3.09 | 513,200 |
| August 18, 2026 | 3.36 | 3.41 | 3.41 | 3.49 | 3.25 | 275,400 |
| August 17, 2026 | 3.48 | 3.54 | 3.54 | 3.54 | 3.37 | 656,300 |
| August 14, 2026 | 3.44 | 3.6 | 3.6 | 3.6 | 3.4 | 633,700 |
| August 13, 2026 | 3.63 | 3.64 | 3.64 | 3.67 | 3.36 | 874,400 |
| August 12, 2026 | 3.36 | 3.79 | 3.79 | 3.84 | 3.26 | 1.72M |
| August 11, 2026 | 3.76 | 3.54 | 3.54 | 3.76 | 3.41 | 2.6M |
| August 10, 2026 | 4.56 | 4.8 | 4.8 | 4.9 | 4 | 78.35M |
| August 07, 2026 | 5.58 | 5.56 | 5.56 | 5.99 | 5.28 | 326,200 |
| August 06, 2026 | 5.75 | 5.74 | 5.74 | 6.26 | 4.71 | 1.26M |
| August 05, 2026 | 6.66 | 6.94 | 6.94 | 8 | 5.49 | 6.25M |
| August 04, 2026 | 5.96 | 7.02 | 7.02 | 7.02 | 5.7 | 226,300 |
| August 03, 2026 | 5.34 | 6.03 | 6.03 | 6.06 | 5.12 | 239,800 |
| July 31, 2026 | 4.99 | 5.44 | 5.44 | 5.44 | 4.87 | 105,700 |
| July 30, 2026 | 4.96 | 5.28 | 5.28 | 5.28 | 4.89 | 69,100 |
| July 29, 2026 | 4.94 | 5.15 | 5.15 | 5.2 | 4.74 | 35,300 |
| July 28, 2026 | 5.15 | 5.12 | 5.12 | 5.28 | 4.8 | 11,179 |
| July 27, 2026 | 4.6 | 5.37 | 5.37 | 5.37 | 4.34 | 53,476 |
| July 24, 2026 | 6.67 | 4.78 | 4.78 | 7.2 | 4.32 | 484,977 |
| July 23, 2026 | 7.53 | 6.65 | 6.65 | 7.78 | 6.32 | 30,960 |
| July 22, 2026 | 7.47 | 7.43 | 7.43 | 8.16 | 6.89 | 20,124 |
| July 21, 2026 | 7.21 | 7.63 | 7.63 | 7.92 | 6.88 | 13,516 |
| July 20, 2026 | 7.14 | 7.59 | 7.59 | 7.93 | 6.88 | 18,068 |
| July 17, 2026 | 7.12 | 6.96 | 6.96 | 7.7 | 6.58 | 3,769 |
| July 16, 2026 | 7.29 | 7.41 | 7.41 | 7.56 | 7.05 | 1,606 |
| July 15, 2026 | 7.17 | 7.3 | 7.3 | 7.74 | 7.04 | 6,930 |
| July 14, 2026 | 7.46 | 7.21 | 7.21 | 7.82 | 7.01 | 8,185 |
| July 13, 2026 | 7.36 | 7.74 | 7.74 | 8.32 | 7.26 | 16,312 |
| July 10, 2026 | 8.01 | 8 | 8 | 8.96 | 7.38 | 881,017 |
| July 09, 2026 | 8.33 | 8.28 | 8.28 | 9.11 | 8.08 | 2,250 |
| July 08, 2026 | 8.4 | 8.33 | 8.33 | 8.65 | 8.16 | 2,446 |
| July 07, 2026 | 10.35 | 9.05 | 9.05 | 10.35 | 8.98 | 3,482 |
| July 06, 2026 | 9.14 | 9.14 | 9.14 | 9.29 | 8.96 | 1,167 |
| July 02, 2026 | 8.87 | 8.96 | 8.96 | 9.24 | 8.32 | 3,882 |
AD
