Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.940	16.020	15.700	15.880	15.880	3,959,434
2024-04-29	15.630	15.940	15.510	15.870	15.870	4,793,969
2024-04-26	15.170	15.780	15.170	15.680	15.680	4,563,847
2024-04-25	15.260	15.420	15.080	15.270	15.270	3,852,250
2024-04-24	14.790	15.190	14.740	15.190	15.190	3,129,684
2024-04-23	14.930	14.930	14.650	14.740	14.740	2,705,600
2024-04-22	14.760	15.100	14.580	14.770	14.770	3,032,932
2024-04-19	15.000	15.160	14.750	14.990	14.990	4,251,112
2024-04-18	14.950	15.260	14.800	15.060	15.060	4,750,201
2024-04-17	14.150	14.980	14.140	14.980	14.980	4,948,300
2024-04-16	14.710	14.790	13.890	13.920	13.920	5,907,166
2024-04-15	15.250	15.370	14.480	14.760	14.760	5,638,633
2024-04-12	15.250	15.660	15.230	15.250	15.250	3,654,066
2024-04-11	15.210	15.640	15.080	15.380	15.380	3,843,100
2024-04-10	15.710	15.740	15.060	15.260	15.260	4,581,300
2024-04-09	15.760	15.790	15.520	15.790	15.790	3,327,184
2024-04-08	15.710	15.930	15.610	15.620	15.620	4,583,818
2024-04-03	16.020	16.080	15.500	15.700	15.700	5,857,200
2024-04-02	16.640	16.680	15.850	16.000	16.000	7,078,230
2024-04-01	16.180	16.510	16.150	16.460	16.460	5,659,466
2024-03-29	16.380	16.470	15.900	16.070	16.070	4,715,466
2024-03-28	16.280	16.770	16.230	16.580	16.580	5,551,800
2024-03-27	17.020	17.040	16.300	16.310	16.310	5,614,534
2024-03-26	16.750	17.060	16.560	16.920	16.920	5,538,974
2024-03-25	17.410	17.490	16.770	16.800	16.800	7,229,217
2024-03-22	17.900	17.980	17.270	17.390	17.390	9,514,599
2024-03-21	18.000	18.240	17.500	17.990	17.990	12,900,572
2024-03-20	17.670	18.480	17.640	18.110	18.110	20,063,671
2024-03-19	17.370	18.590	17.270	17.850	17.850	24,312,657
2024-03-18	16.070	17.380	15.870	17.380	17.380	15,988,701
2024-03-15	15.500	15.800	15.280	15.800	15.800	3,070,700
2024-03-14	15.470	15.560	15.200	15.440	15.440	2,516,100
2024-03-13	15.390	15.640	15.290	15.520	15.520	3,668,200
2024-03-12	15.190	15.450	15.010	15.360	15.360	3,374,866
2024-03-11	14.920	15.140	14.760	15.130	15.130	3,131,010
2024-03-08	14.820	14.980	14.680	14.930	14.930	2,062,834
2024-03-07	14.930	15.220	14.800	14.810	14.810	3,163,200
2024-03-06	14.840	15.250	14.840	15.060	15.060	3,578,300
2024-03-05	15.020	15.020	14.650	14.860	14.860	3,312,467
2024-03-04	15.400	15.420	14.890	15.080	15.080	4,284,134
2024-03-01	15.400	15.750	15.100	15.490	15.490	6,269,034
2024-02-29	14.210	15.170	14.210	15.170	15.170	6,076,401
2024-02-28	15.150	15.330	14.280	14.300	14.300	6,310,500
2024-02-27	14.780	15.230	14.570	15.230	15.230	3,400,200
2024-02-26	14.640	14.960	14.510	14.690	14.690	4,609,700
2024-02-23	14.250	14.560	14.130	14.520	14.520	3,410,200
2024-02-22	13.900	14.260	13.900	14.250	14.250	3,805,200
2024-02-21	13.680	14.450	13.550	14.030	14.030	4,821,678
2024-02-20	13.710	13.830	13.450	13.800	13.800	3,921,578
2024-02-19	13.900	14.180	13.590	13.800	13.800	6,250,400
2024-02-08	12.950	13.930	12.950	13.760	13.760	7,387,767
2024-02-07	12.450	13.400	12.340	12.870	12.870	7,542,000
2024-02-06	11.890	12.700	11.290	12.480	12.480	7,870,138
2024-02-05	12.730	13.090	11.780	11.860	11.860	7,547,100
2024-02-02	13.900	14.170	12.530	13.090	13.090	5,152,100
2024-02-01	14.000	14.240	13.570	13.900	13.900	3,605,100
2024-01-31	14.840	14.980	13.990	14.090	14.090	3,904,500
2024-01-30	15.380	15.430	14.800	14.800	14.800	2,601,900
2024-01-29	15.500	15.760	15.250	15.320	15.320	2,868,300
2024-01-26	15.610	15.780	15.440	15.490	15.490	3,079,100

← NewerPage 11 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.