Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.620	14.640	14.490	14.640	14.180	1,705,700
2023-05-04	14.550	14.960	14.530	14.580	14.122	2,183,533
2023-04-28	14.140	14.690	14.140	14.600	14.141	2,620,300
2023-04-27	14.040	14.320	13.960	14.200	13.754	1,813,900
2023-04-26	13.850	14.240	13.850	14.090	13.647	2,564,566
2023-04-25	14.190	14.190	13.750	13.890	13.453	2,752,577
2023-04-24	14.260	14.390	13.980	14.150	13.705	1,983,099
2023-04-21	14.410	14.540	14.180	14.210	13.763	2,008,900
2023-04-20	14.860	14.860	14.400	14.420	13.967	1,409,200
2023-04-19	14.920	14.990	14.700	14.810	14.344	1,537,600
2023-04-18	14.800	15.050	14.700	14.950	14.480	2,373,564
2023-04-17	14.430	14.870	14.430	14.830	14.364	2,528,071
2023-04-14	14.380	14.530	14.320	14.400	13.947	1,646,000
2023-04-13	14.730	14.730	14.340	14.390	13.938	2,823,900
2023-04-12	15.120	15.150	14.650	14.730	14.267	2,392,900
2023-04-11	14.840	15.120	14.760	15.110	14.635	2,097,600
2023-04-10	14.950	14.970	14.750	14.860	14.393	2,182,400
2023-04-07	15.140	15.200	14.880	14.900	14.431	2,138,800
2023-04-06	15.070	15.230	14.880	15.080	14.606	2,032,800
2023-04-04	15.440	15.530	15.030	15.070	14.596	2,681,472
2023-04-03	15.730	15.730	15.380	15.420	14.935	4,025,100
2023-03-31	15.420	15.770	15.320	15.590	15.100	3,192,577
2023-03-30	15.270	15.490	15.170	15.420	14.935	2,029,500
2023-03-29	15.110	15.400	15.010	15.270	14.790	2,212,677
2023-03-28	15.060	15.150	14.940	15.120	14.645	1,582,899
2023-03-27	15.030	15.090	14.740	15.060	14.586	1,752,128
2023-03-24	14.860	15.230	14.850	14.950	14.480	2,150,025
2023-03-23	14.960	15.060	14.780	14.840	14.373	1,727,400
2023-03-22	14.640	15.090	14.620	15.020	14.548	2,426,925
2023-03-21	14.390	14.630	14.350	14.610	14.151	1,390,725
2023-03-20	14.380	14.490	14.220	14.380	13.928	1,627,927
2023-03-17	14.420	14.560	14.300	14.380	13.928	1,930,765
2023-03-16	14.490	14.770	14.320	14.500	14.044	2,039,942
2023-03-15	14.260	14.550	14.260	14.480	14.025	2,138,055
2023-03-14	14.550	14.550	13.900	14.190	13.744	2,531,950
2023-03-13	14.810	14.850	14.370	14.520	14.063	2,574,400
2023-03-10	15.000	15.120	14.800	14.810	14.344	1,572,700
2023-03-09	15.180	15.290	15.000	15.070	14.596	1,355,700
2023-03-08	15.170	15.300	15.060	15.180	14.703	1,863,742
2023-03-07	15.530	15.640	15.150	15.160	14.683	2,076,850
2023-03-06	15.460	15.590	15.330	15.530	15.042	1,818,522
2023-03-03	15.510	15.580	15.290	15.420	14.935	1,594,768
2023-03-02	15.580	15.650	15.320	15.440	14.955	2,460,700
2023-03-01	15.850	15.890	15.420	15.500	15.013	3,251,800
2023-02-28	15.780	16.040	15.600	15.770	15.274	1,563,450
2023-02-27	15.800	15.950	15.660	15.740	15.245	1,582,137
2023-02-24	15.990	16.010	15.700	15.850	15.352	1,676,333
2023-02-23	15.730	16.150	15.720	15.990	15.487	2,758,510
2023-02-22	15.620	15.940	15.510	15.850	15.352	3,014,977
2023-02-21	15.610	15.770	15.360	15.640	15.148	1,704,001
2023-02-20	15.470	15.630	15.270	15.550	15.061	1,693,100
2023-02-17	15.350	15.500	15.200	15.290	14.809	1,687,840
2023-02-16	15.780	15.880	15.100	15.280	14.800	2,808,900
2023-02-15	15.690	15.930	15.680	15.720	15.226	2,370,660
2023-02-14	15.680	15.750	15.490	15.750	15.255	1,799,140
2023-02-13	15.500	15.690	15.350	15.680	15.187	2,215,814
2023-02-10	15.640	15.820	15.390	15.420	14.935	2,037,600
2023-02-09	15.650	15.720	15.460	15.670	15.177	2,212,400
2023-02-08	15.420	15.670	15.330	15.600	15.109	2,655,716
2023-02-07	15.230	15.530	15.210	15.500	15.013	2,401,000

← NewerPage 15 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.