Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.060	15.690	14.870	15.640	15.640	4,115,414
2024-01-24	14.790	15.120	14.350	14.980	14.980	3,084,600
2024-01-23	14.780	14.940	14.520	14.800	14.800	3,270,500
2024-01-22	15.720	15.920	14.670	14.870	14.870	4,090,493
2024-01-19	15.870	16.040	15.710	15.760	15.760	2,387,000
2024-01-18	16.020	16.130	15.480	15.930	15.930	4,313,905
2024-01-17	16.500	16.650	16.000	16.000	16.000	2,656,800
2024-01-16	16.590	16.790	16.360	16.590	16.590	2,435,377
2024-01-15	16.660	16.740	16.500	16.620	16.620	1,886,800
2024-01-12	16.810	16.940	16.630	16.670	16.670	2,041,700
2024-01-11	16.520	16.810	16.360	16.780	16.780	2,054,100
2024-01-10	16.600	16.720	16.340	16.530	16.530	2,215,900
2024-01-09	16.470	16.860	16.470	16.690	16.690	2,499,300
2024-01-08	16.720	16.730	16.450	16.520	16.520	3,274,200
2024-01-05	17.240	17.450	16.690	16.770	16.770	5,134,900
2024-01-04	17.050	17.330	16.880	17.260	17.260	4,031,500
2024-01-03	17.190	17.200	16.920	17.020	17.020	3,303,700
2024-01-02	17.350	17.390	17.170	17.180	17.180	3,417,600
2023-12-29	16.990	17.390	16.920	17.280	17.280	3,465,300
2023-12-28	16.720	17.070	16.510	16.980	16.980	3,671,000
2023-12-27	16.660	16.840	16.580	16.780	16.780	2,525,300
2023-12-26	17.100	17.100	16.560	16.660	16.660	3,151,400
2023-12-25	16.840	17.110	16.720	17.100	17.100	2,728,000
2023-12-22	17.100	17.250	16.830	16.890	16.890	3,237,800
2023-12-21	16.890	17.160	16.560	17.120	17.120	5,265,962
2023-12-20	17.280	17.440	16.930	16.940	16.940	3,587,105
2023-12-19	17.270	17.530	17.150	17.320	17.320	3,467,700
2023-12-18	17.270	17.520	17.200	17.270	17.270	2,618,800
2023-12-15	17.390	17.530	17.290	17.360	17.360	2,904,867
2023-12-14	17.600	17.660	17.400	17.420	17.420	3,052,830
2023-12-13	17.660	17.860	17.530	17.590	17.590	3,002,000
2023-12-12	17.550	17.870	17.420	17.700	17.700	4,529,800
2023-12-11	17.130	17.650	17.000	17.610	17.610	6,488,100
2023-12-08	17.560	17.650	17.140	17.190	17.190	6,844,400
2023-12-07	17.810	17.850	17.450	17.570	17.570	7,116,669
2023-12-06	17.990	18.330	17.730	17.830	17.830	9,487,467
2023-12-05	18.480	18.540	18.200	18.230	18.230	5,964,500
2023-12-04	18.220	18.650	18.200	18.460	18.460	7,635,421
2023-12-01	18.600	18.790	18.240	18.350	18.350	7,161,396
2023-11-30	18.900	19.060	18.330	18.600	18.600	7,615,600
2023-11-29	18.880	19.190	18.610	18.810	18.810	8,781,419
2023-11-28	18.490	19.170	18.300	18.960	18.960	12,580,309
2023-11-27	19.060	19.080	18.050	18.510	18.510	12,406,467
2023-11-24	19.330	19.600	18.550	18.870	18.870	18,808,692
2023-11-23	19.000	20.890	19.000	19.820	19.820	24,666,325
2023-11-22	20.880	22.750	19.980	19.980	19.980	41,037,862
2023-11-21	18.480	20.680	18.220	20.680	20.680	27,754,367
2023-11-20	19.930	20.330	18.680	18.800	18.800	36,190,720
2023-11-17	16.720	18.480	16.650	18.480	18.480	10,311,967
2023-11-16	16.720	17.150	16.640	16.800	16.800	7,522,300
2023-11-15	16.660	16.750	16.450	16.720	16.720	4,337,300
2023-11-14	16.730	16.770	16.520	16.660	16.660	3,695,300
2023-11-13	16.420	16.850	16.400	16.780	16.780	4,839,100
2023-11-10	16.420	16.620	16.280	16.480	16.480	4,563,300
2023-11-09	16.700	16.700	16.250	16.430	16.430	4,805,000
2023-11-08	16.700	16.820	16.440	16.710	16.710	6,917,276
2023-11-07	16.540	16.950	16.430	16.900	16.900	9,027,100
2023-11-06	16.400	16.750	16.370	16.490	16.490	5,903,000
2023-11-03	16.170	16.480	16.120	16.390	16.390	5,352,077
2023-11-02	16.210	16.490	16.110	16.170	16.170	6,001,633

← NewerPage 12 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.