Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.500	15.680	15.300	15.390	15.390	4,311,300
2023-07-31	15.760	16.010	15.450	15.550	15.550	5,639,605
2023-07-28	15.680	15.880	15.200	15.760	15.760	7,199,000
2023-07-27	15.310	16.190	15.230	15.820	15.820	9,143,300
2023-07-26	15.750	15.900	15.150	15.190	15.190	4,671,300
2023-07-25	15.280	15.800	15.280	15.710	15.710	4,421,800
2023-07-24	15.330	15.350	15.100	15.160	15.160	2,311,900
2023-07-21	15.700	15.750	15.210	15.260	15.260	4,561,700
2023-07-20	15.950	16.080	15.600	15.670	15.670	3,034,700
2023-07-19	16.020	16.060	15.760	15.950	15.950	2,612,300
2023-07-18	15.860	16.120	15.570	16.060	16.060	4,810,183
2023-07-17	15.460	16.020	15.450	15.980	15.980	4,494,500
2023-07-14	15.780	15.870	15.470	15.630	15.630	2,991,900
2023-07-13	15.800	15.950	15.630	15.730	15.730	4,092,700
2023-07-12	15.850	16.160	15.800	15.820	15.820	4,103,600
2023-07-11	15.610	15.970	15.450	15.900	15.900	4,859,700
2023-07-10	15.650	15.770	15.400	15.510	15.510	2,798,200
2023-07-07	15.680	15.830	15.500	15.630	15.630	2,739,633
2023-07-06	15.550	15.760	15.340	15.680	15.680	4,037,042
2023-07-05	15.630	15.690	15.450	15.530	15.530	2,941,300
2023-07-04	15.450	15.910	15.430	15.700	15.700	4,976,432
2023-07-03	15.600	15.880	15.430	15.450	15.450	4,884,820
2023-06-30	15.490	15.800	15.470	15.680	15.680	4,231,800
2023-06-29	15.450	15.640	15.360	15.480	15.480	5,217,500
2023-06-28	15.680	15.900	15.610	15.900	15.400	4,287,700
2023-06-27	15.460	15.840	15.300	15.740	15.245	5,582,133
2023-06-26	15.530	15.920	15.320	15.450	14.964	6,294,000
2023-06-21	15.450	15.930	15.300	15.610	15.119	5,751,100
2023-06-20	15.370	15.550	15.200	15.470	14.984	3,958,529
2023-06-19	15.250	15.500	15.220	15.360	14.877	4,556,700
2023-06-16	15.220	15.350	15.030	15.180	14.703	3,885,780
2023-06-15	15.000	15.400	14.790	15.110	14.635	5,693,035
2023-06-14	14.810	15.090	14.580	14.930	14.461	5,689,169
2023-06-13	14.690	14.810	14.570	14.770	14.306	4,873,500
2023-06-12	14.340	14.730	14.270	14.650	14.189	6,184,903
2023-06-09	13.950	14.370	13.940	14.350	13.899	5,848,200
2023-06-08	14.220	14.280	13.800	13.910	13.473	6,104,100
2023-06-07	14.320	14.480	14.150	14.190	13.744	5,484,903
2023-06-06	15.060	15.100	14.310	14.350	13.899	9,822,322
2023-06-05	14.550	15.300	14.540	15.120	14.645	10,834,132
2023-06-02	14.290	14.670	14.160	14.600	14.141	10,321,771
2023-06-01	15.550	15.600	14.110	14.380	13.928	19,237,279
2023-05-31	16.070	16.440	15.460	15.630	15.139	12,252,067
2023-05-30	16.040	16.580	15.810	15.950	15.448	14,145,422
2023-05-29	16.610	16.970	16.000	16.260	15.749	19,531,053
2023-05-26	17.140	17.700	16.350	17.030	16.495	28,884,500
2023-05-25	15.300	16.640	14.970	16.640	16.117	20,981,351
2023-05-24	15.030	15.190	15.000	15.130	14.654	2,175,499
2023-05-23	15.400	15.520	15.090	15.110	14.635	2,669,100
2023-05-22	15.340	15.500	15.090	15.460	14.974	2,725,600
2023-05-19	15.240	15.370	15.060	15.350	14.867	2,334,500
2023-05-18	15.180	15.440	15.120	15.170	14.693	2,517,800
2023-05-17	15.100	15.290	15.010	15.180	14.703	2,496,500
2023-05-16	15.300	15.480	15.130	15.230	14.751	3,494,934
2023-05-15	15.340	15.340	14.940	15.200	14.722	3,556,041
2023-05-12	15.610	15.680	15.110	15.170	14.693	4,612,811
2023-05-11	15.350	15.550	15.240	15.520	15.032	3,636,878
2023-05-10	15.150	15.650	15.050	15.360	14.877	5,890,863
2023-05-09	14.830	15.900	14.730	15.110	14.635	6,996,761
2023-05-08	14.600	14.950	14.550	14.830	14.364	3,083,800

← NewerPage 14 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.