Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.080	16.250	15.920	16.110	16.110	4,928,300
2023-10-31	16.340	16.450	15.990	16.110	16.110	5,757,600
2023-10-30	16.130	16.900	16.110	16.450	16.450	7,832,734
2023-10-27	16.120	16.570	16.010	16.250	16.250	8,117,267
2023-10-26	15.730	16.330	15.700	16.200	16.200	9,369,100
2023-10-25	15.360	16.010	15.310	15.930	15.930	9,196,647
2023-10-24	14.510	15.640	14.500	15.350	15.350	10,147,680
2023-10-23	15.030	15.540	14.410	14.560	14.560	7,839,722
2023-10-20	15.200	15.730	14.920	15.030	15.030	7,021,200
2023-10-19	15.670	15.820	15.260	15.290	15.290	8,968,822
2023-10-18	15.060	16.630	15.030	15.820	15.820	12,365,743
2023-10-17	15.470	15.470	14.970	15.140	15.140	3,545,500
2023-10-16	15.410	15.580	15.320	15.440	15.440	2,596,400
2023-10-13	15.410	15.600	15.310	15.510	15.510	3,281,100
2023-10-12	15.210	15.540	15.130	15.460	15.460	3,665,367
2023-10-11	15.270	15.400	15.130	15.200	15.200	2,511,800
2023-10-10	15.410	15.500	15.160	15.310	15.310	2,969,400
2023-10-09	15.180	15.440	15.110	15.400	15.400	4,283,600
2023-09-28	14.860	15.230	14.790	15.180	15.180	3,373,600
2023-09-27	15.070	15.150	14.730	14.730	14.730	3,008,761
2023-09-26	15.230	15.280	15.010	15.090	15.090	1,873,100
2023-09-25	15.150	15.310	15.010	15.210	15.210	2,307,900
2023-09-22	14.880	15.130	14.870	15.130	15.130	2,287,100
2023-09-21	15.150	15.360	14.830	14.860	14.860	2,832,200
2023-09-20	15.300	15.510	15.180	15.210	15.210	3,155,000
2023-09-19	15.320	15.380	15.110	15.320	15.320	3,325,800
2023-09-18	14.980	15.410	14.850	15.320	15.320	3,108,500
2023-09-15	15.020	15.300	14.880	14.990	14.990	2,468,500
2023-09-14	15.350	15.350	14.940	15.090	15.090	1,950,100
2023-09-13	15.370	15.460	15.070	15.160	15.160	2,434,900
2023-09-12	15.170	15.540	15.170	15.430	15.430	4,895,967
2023-09-11	14.820	15.220	14.730	15.210	15.210	3,404,600
2023-09-08	14.910	14.910	14.780	14.830	14.830	1,946,000
2023-09-07	15.210	15.210	14.780	14.800	14.800	2,376,400
2023-09-06	15.050	15.270	15.020	15.160	15.160	1,996,700
2023-09-05	15.300	15.340	15.090	15.110	15.110	2,917,100
2023-09-04	15.480	15.550	15.210	15.300	15.300	3,836,800
2023-09-01	15.380	15.510	15.270	15.480	15.480	3,263,900
2023-08-31	15.180	15.420	15.150	15.290	15.290	3,779,700
2023-08-30	15.290	15.380	15.170	15.240	15.240	4,038,500
2023-08-29	14.400	15.230	14.360	15.160	15.160	7,040,000
2023-08-28	14.730	14.850	14.430	14.480	14.480	6,022,200
2023-08-25	14.500	14.500	13.960	14.080	14.080	2,909,200
2023-08-24	14.270	14.380	14.100	14.240	14.240	2,506,900
2023-08-23	14.440	14.450	14.210	14.270	14.270	1,609,100
2023-08-22	14.380	14.560	14.140	14.430	14.430	2,720,800
2023-08-21	14.350	14.690	14.330	14.370	14.370	2,239,100
2023-08-18	14.400	14.620	14.370	14.390	14.390	2,488,390
2023-08-17	14.050	14.470	14.030	14.450	14.450	2,488,900
2023-08-16	14.270	14.320	14.090	14.120	14.120	1,454,200
2023-08-15	14.410	14.410	14.160	14.280	14.280	1,844,500
2023-08-14	14.020	14.440	14.010	14.410	14.410	2,044,400
2023-08-11	14.510	14.600	14.280	14.290	14.290	2,677,700
2023-08-10	14.590	14.630	14.430	14.550	14.550	2,869,800
2023-08-09	15.220	15.310	14.390	14.500	14.500	9,179,900
2023-08-08	15.130	15.370	14.980	15.360	15.360	4,804,200
2023-08-07	14.940	15.270	14.790	15.130	15.130	4,644,267
2023-08-04	15.170	15.330	14.790	14.950	14.950	4,685,900
2023-08-03	15.350	15.410	15.110	15.150	15.150	3,183,000
2023-08-02	15.380	15.470	15.200	15.430	15.430	3,467,705

← NewerPage 13 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.