Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.130	15.470	14.920	15.240	14.761	3,118,008
2023-02-03	15.200	15.300	14.960	15.130	14.654	1,929,400
2023-02-02	15.280	15.680	15.170	15.220	14.741	1,759,900
2023-02-01	15.220	15.290	15.060	15.270	14.790	1,646,292
2023-01-31	14.970	15.230	14.970	15.120	14.645	1,629,949
2023-01-30	15.130	15.530	14.970	14.970	14.499	3,448,020
2023-01-20	14.690	14.900	14.690	14.900	14.431	948,300
2023-01-19	14.610	14.830	14.510	14.810	14.344	1,346,252
2023-01-18	14.560	14.840	14.550	14.650	14.189	1,066,400
2023-01-17	14.540	14.730	14.460	14.620	14.160	1,032,433
2023-01-16	14.520	14.720	14.420	14.540	14.083	1,608,300
2023-01-13	14.350	14.520	14.210	14.520	14.063	1,183,739
2023-01-12	14.260	14.370	14.190	14.250	13.802	802,789
2023-01-11	14.440	14.510	14.170	14.210	13.763	1,002,439
2023-01-10	14.450	14.640	14.250	14.470	14.015	1,449,467
2023-01-09	14.320	14.740	14.310	14.560	14.102	1,990,373
2023-01-06	14.360	14.500	14.210	14.270	13.821	1,503,667
2023-01-05	14.000	14.360	14.000	14.260	13.812	1,778,965
2023-01-04	14.130	14.290	13.930	14.030	13.589	1,754,423
2023-01-03	14.350	14.470	14.090	14.260	13.812	1,570,433
2022-12-30	14.460	14.460	14.160	14.330	13.879	833,700
2022-12-29	14.350	14.380	14.120	14.240	13.792	992,614
2022-12-28	14.320	14.430	14.210	14.230	13.783	833,300
2022-12-27	14.480	14.610	14.340	14.450	13.996	803,090
2022-12-26	14.230	14.510	14.180	14.480	14.025	637,500
2022-12-23	14.330	14.520	14.150	14.230	13.783	1,148,400
2022-12-22	14.860	14.860	14.270	14.330	13.879	1,302,384
2022-12-21	14.830	14.960	14.630	14.750	14.286	1,472,724
2022-12-20	14.710	14.940	14.540	14.830	14.364	1,393,166
2022-12-19	15.070	15.220	14.600	14.700	14.238	1,870,564
2022-12-16	15.260	15.350	14.910	15.070	14.596	1,963,126
2022-12-15	15.370	15.450	15.090	15.350	14.867	2,221,866
2022-12-14	15.550	15.920	15.370	15.450	14.964	2,125,800
2022-12-13	15.750	15.750	15.390	15.570	15.080	1,667,373
2022-12-12	15.500	15.840	15.220	15.650	15.158	2,828,059
2022-12-09	15.230	15.490	15.110	15.450	14.964	1,983,772
2022-12-08	15.490	15.580	15.160	15.240	14.761	1,331,030
2022-12-07	15.380	15.540	15.220	15.490	15.003	2,517,600
2022-12-06	15.320	15.380	15.100	15.360	14.877	1,505,800
2022-12-05	15.130	15.360	15.110	15.310	14.829	1,711,440
2022-12-02	15.350	15.350	15.000	15.110	14.635	2,055,823
2022-12-01	15.410	15.500	15.100	15.260	14.780	1,625,900
2022-11-30	14.910	15.490	14.810	15.270	14.790	3,000,168
2022-11-29	14.660	14.890	14.570	14.840	14.373	1,399,767
2022-11-28	14.700	14.790	14.410	14.660	14.199	1,058,189
2022-11-25	14.880	14.930	14.660	14.750	14.286	1,293,489
2022-11-24	15.190	15.240	14.780	14.780	14.315	1,607,733
2022-11-23	15.100	15.300	14.980	15.110	14.635	1,173,300
2022-11-22	15.080	15.770	15.070	15.130	14.654	1,818,367
2022-11-21	14.830	15.350	14.740	15.310	14.829	1,695,200
2022-11-18	15.100	15.190	14.920	14.970	14.499	1,726,167
2022-11-17	15.230	15.370	15.000	15.100	14.625	1,522,114
2022-11-16	15.200	15.970	15.160	15.220	14.741	2,801,614
2022-11-15	14.500	15.250	14.400	15.250	14.770	2,064,331
2022-11-14	14.710	14.880	14.450	14.530	14.073	1,551,327
2022-11-11	15.070	15.270	14.740	14.770	14.306	1,842,000
2022-11-10	15.250	15.250	14.710	14.810	14.344	1,502,100
2022-11-09	14.900	15.250	14.900	15.180	14.703	1,119,631
2022-11-08	15.090	15.320	14.910	15.020	14.548	1,107,133
2022-11-07	14.990	15.100	14.800	15.010	14.538	1,510,200

← NewerPage 16 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.