Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.880	15.150	14.250	15.110	15.110	12,143,153
2026-10-22	14.520	15.550	14.350	15.300	15.300	15,655,575
2026-10-21	14.660	14.880	14.500	14.520	14.520	8,049,109
2026-10-20	14.990	15.250	14.570	14.790	14.790	12,568,046
2026-10-19	15.000	15.880	14.800	15.390	15.390	17,536,429
2026-10-16	13.810	15.000	13.770	15.000	15.000	7,232,360
2026-10-15	14.020	14.020	13.640	13.640	13.640	2,890,000
2026-10-14	14.240	14.280	14.110	14.120	14.120	1,549,107
2026-10-13	14.340	14.380	14.090	14.220	14.220	2,586,700
2026-10-12	14.520	14.560	14.300	14.420	14.420	1,912,264
2026-10-09	14.300	14.560	14.190	14.520	14.520	3,150,110
2026-10-08	14.260	14.410	14.150	14.290	14.290	1,888,800
2026-09-30	14.200	14.330	14.160	14.260	14.260	1,410,500
2026-09-29	13.890	14.270	13.890	14.200	14.200	2,393,200
2026-09-28	14.240	14.350	13.890	13.960	13.960	2,143,400
2026-09-24	14.330	14.440	14.210	14.240	14.240	2,090,500
2026-09-23	14.380	14.470	14.300	14.380	14.380	1,556,064
2026-09-22	14.410	14.490	14.350	14.380	14.380	2,098,300
2026-09-21	14.330	14.420	14.230	14.400	14.400	2,983,200
2026-09-18	14.190	14.340	14.190	14.320	14.320	1,621,764
2026-09-17	14.300	14.370	14.150	14.170	14.170	2,143,200
2026-09-16	14.230	14.310	14.040	14.300	14.300	1,619,886
2026-09-15	14.290	14.350	14.140	14.250	14.200	2,167,377
2026-09-14	14.190	14.320	14.060	14.210	14.160	2,426,186
2026-09-11	14.400	14.410	14.110	14.160	14.110	2,711,928
2026-09-10	14.520	14.560	14.310	14.450	14.399	2,656,821
2026-09-09	14.810	14.810	14.510	14.570	14.570	3,743,309
2026-09-08	14.780	14.860	14.740	14.830	14.830	2,517,992
2026-09-07	14.830	14.940	14.710	14.840	14.840	3,121,500
2026-09-04	14.720	15.100	14.720	14.810	14.810	6,433,191
2026-09-03	14.700	14.890	14.640	14.660	14.660	3,997,900
2026-09-02	14.680	14.780	14.550	14.720	14.720	4,398,551
2026-09-01	14.670	14.870	14.540	14.790	14.790	8,184,491
2026-08-31	15.190	15.190	14.680	14.750	14.750	6,822,560
2026-08-28	15.320	15.400	15.080	15.120	15.120	6,691,723
2026-08-27	15.390	16.120	15.120	15.460	15.460	7,301,600
2026-08-26	16.140	16.480	16.130	16.180	16.180	1,891,000
2026-08-25	16.150	16.380	16.030	16.350	16.350	1,771,700
2026-08-24	16.110	16.360	15.930	16.110	16.110	2,037,500
2026-08-21	16.250	16.250	15.990	16.230	16.230	1,144,700
2026-08-20	16.090	16.370	16.090	16.170	16.170	1,707,992
2026-08-19	16.810	16.810	16.050	16.080	16.080	2,231,600
2026-08-18	16.660	16.730	16.480	16.730	16.730	1,788,500
2026-08-17	16.470	16.700	16.280	16.680	16.680	2,156,918
2026-08-14	16.690	16.690	16.310	16.390	16.390	2,887,180
2026-08-13	16.910	16.960	16.620	16.620	16.620	2,398,864
2026-08-12	16.870	16.950	16.710	16.860	16.860	2,252,770
2026-08-11	17.090	17.090	16.710	16.770	16.770	2,803,025
2026-08-10	16.750	17.060	16.630	16.980	16.980	2,200,650
2026-08-07	16.800	16.800	16.460	16.750	16.750	2,500,400
2026-08-06	16.840	17.090	16.600	16.760	16.760	2,608,850
2026-08-05	17.080	17.250	16.950	17.020	17.020	3,198,700
2026-08-04	17.500	17.710	17.060	17.140	17.140	3,156,800
2026-08-03	17.180	17.650	17.160	17.540	17.540	4,210,986
2026-07-31	17.060	17.370	17.000	17.240	17.240	3,348,335
2026-07-30	16.900	17.290	16.710	17.150	17.150	3,744,300
2026-07-29	16.100	17.010	16.050	16.900	16.900	4,761,200
2026-07-28	15.800	16.270	15.660	16.110	16.110	2,164,314
2026-07-27	15.510	15.970	15.500	15.840	15.840	2,576,000
2026-07-24	15.970	15.970	15.460	15.520	15.520	1,909,314

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.5000 CNY
2022-06-23	0.7000 CNY
2021-07-15	0.7000 CNY
2020-07-03	0.5000 CNY
2019-06-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.