Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.840	13.040	12.710	12.780	12.780	2,147,500
2024-07-26	12.390	12.850	12.320	12.840	12.840	2,406,866
2024-07-25	12.050	12.520	12.050	12.390	12.390	2,817,468
2024-07-24	12.500	12.520	12.140	12.190	12.190	2,538,668
2024-07-23	12.800	12.880	12.480	12.520	12.520	1,653,500
2024-07-22	12.920	13.010	12.720	12.800	12.800	1,860,600
2024-07-19	12.830	13.060	12.790	12.950	12.950	1,563,100
2024-07-18	12.870	13.000	12.660	12.900	12.900	1,940,100
2024-07-17	13.200	13.210	12.950	13.000	13.000	2,088,500
2024-07-16	13.320	13.390	13.160	13.230	13.230	1,358,984
2024-07-15	13.550	13.550	13.250	13.310	13.310	1,543,800
2024-07-12	13.430	13.530	13.310	13.500	13.500	1,530,600
2024-07-11	13.150	13.490	13.150	13.480	13.480	2,676,900
2024-07-10	12.870	13.120	12.810	12.970	12.970	2,009,400
2024-07-09	12.450	12.960	12.420	12.960	12.960	2,538,400
2024-07-08	12.930	12.970	12.500	12.560	12.560	2,489,233
2024-07-05	12.900	12.900	12.900	12.900	12.900	0
2024-07-04	13.130	13.280	12.810	12.900	12.900	2,448,934
2024-07-03	13.320	13.460	13.100	13.160	13.160	2,174,550
2024-07-02	13.550	13.610	13.230	13.290	13.290	2,394,000
2024-07-01	13.490	13.590	13.100	13.560	13.560	2,805,100
2024-06-28	13.370	13.680	13.210	13.470	13.470	2,769,167
2024-06-27	13.900	13.920	13.310	13.350	13.350	3,073,500
2024-06-26	13.380	13.930	13.250	13.920	13.920	2,492,800
2024-06-25	13.180	13.540	13.170	13.380	13.380	2,456,050
2024-06-24	13.520	13.660	13.080	13.150	13.150	2,870,800
2024-06-21	13.400	13.750	13.310	13.670	13.670	2,411,732
2024-06-20	14.100	14.180	13.430	13.490	13.490	4,721,600
2024-06-19	14.450	14.560	14.170	14.170	14.170	2,364,500
2024-06-18	14.030	14.450	14.030	14.440	14.440	3,089,800
2024-06-17	13.940	14.230	13.900	14.100	14.100	2,395,100
2024-06-14	13.850	14.060	13.700	13.990	13.990	3,011,434
2024-06-13	14.190	14.280	13.830	13.920	13.920	3,213,400
2024-06-12	14.100	14.370	14.010	14.240	14.240	2,216,000
2024-06-11	13.970	14.150	13.780	14.070	14.070	2,520,200
2024-06-07	13.810	14.190	13.810	14.050	14.050	2,812,900
2024-06-06	14.260	14.260	13.680	13.810	13.810	3,973,937
2024-06-05	14.360	14.560	14.100	14.120	14.120	4,807,300
2024-06-04	15.230	15.560	14.160	14.390	14.390	9,226,505
2024-06-03	15.020	15.070	14.570	14.700	14.700	3,137,191
2024-05-31	14.890	15.180	14.890	15.040	15.040	2,307,800
2024-05-30	14.660	15.020	14.560	14.940	14.940	3,225,400
2024-05-29	14.530	14.850	14.460	14.760	14.760	2,869,434
2024-05-28	14.630	14.860	14.470	14.510	14.510	2,377,800
2024-05-27	14.520	14.660	14.230	14.640	14.640	2,454,034
2024-05-24	14.660	14.720	14.490	14.520	14.520	2,599,600
2024-05-23	14.930	14.990	14.550	14.660	14.660	3,300,800
2024-05-22	15.180	15.280	14.960	15.000	15.000	2,384,900
2024-05-21	15.500	15.500	15.070	15.190	15.190	3,069,400
2024-05-20	15.500	15.750	15.380	15.500	15.500	3,086,267
2024-05-17	15.260	15.500	15.160	15.480	15.480	2,362,434
2024-05-16	15.320	15.500	15.270	15.310	15.310	2,027,300
2024-05-15	15.510	15.620	15.280	15.330	15.330	2,624,166
2024-05-14	15.370	15.690	15.330	15.510	15.510	3,304,367
2024-05-13	15.340	15.440	14.800	15.370	15.370	3,196,717
2024-05-10	16.050	16.150	15.720	15.810	15.810	3,555,900
2024-05-09	15.920	16.160	15.910	16.030	16.030	2,995,200
2024-05-08	16.210	16.300	15.870	15.900	15.900	4,123,100
2024-05-07	16.300	16.360	16.060	16.240	16.240	3,251,166
2024-05-06	15.980	16.370	15.980	16.270	16.270	4,219,101

← NewerPage 10 of 21 · 1,212 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.