Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.760	15.080	14.630	15.010	14.538	1,864,181
2022-11-03	14.610	14.870	14.600	14.760	14.296	1,381,600
2022-11-02	14.180	14.900	14.180	14.730	14.267	2,340,300
2022-11-01	13.790	14.320	13.710	14.290	13.841	2,399,362
2022-10-31	13.180	13.960	13.060	13.790	13.356	3,553,638
2022-10-28	13.600	13.820	13.120	13.200	12.785	1,898,800
2022-10-27	13.830	14.070	13.670	13.680	13.250	1,329,300
2022-10-26	13.870	14.100	13.740	13.830	13.395	1,606,900
2022-10-25	13.150	13.950	13.150	13.860	13.424	1,822,600
2022-10-24	13.530	13.870	13.390	13.470	13.046	1,408,297
2022-10-21	13.650	14.150	13.540	13.590	13.163	1,584,314
2022-10-20	13.890	13.890	13.330	13.510	13.085	2,585,000
2022-10-19	13.650	14.000	13.610	14.000	13.560	1,843,100
2022-10-18	13.760	13.820	13.620	13.720	13.289	1,307,700
2022-10-17	13.600	13.790	13.600	13.680	13.250	1,293,000
2022-10-14	13.600	13.770	13.540	13.700	13.269	1,572,906
2022-10-13	13.780	13.780	13.420	13.530	13.105	1,399,100
2022-10-12	13.060	13.460	12.880	13.450	13.027	1,142,239
2022-10-11	13.000	13.140	12.700	13.140	12.727	1,626,939
2022-10-10	13.300	13.430	12.780	12.890	12.485	1,299,339
2022-09-30	13.340	13.540	13.260	13.300	12.882	1,600,500
2022-09-29	13.650	13.680	13.350	13.480	13.056	1,357,701
2022-09-28	13.900	14.090	13.410	13.420	12.998	1,678,951
2022-09-27	13.850	14.000	13.700	13.920	13.482	1,114,100
2022-09-26	13.740	14.050	13.600	13.790	13.356	1,642,300
2022-09-23	14.380	14.460	13.850	13.960	13.521	2,080,549
2022-09-22	14.370	14.600	14.060	14.320	13.870	1,342,355
2022-09-21	14.380	14.500	14.110	14.340	13.889	1,101,600
2022-09-20	14.300	14.670	14.300	14.500	14.044	1,400,364
2022-09-19	14.680	14.680	13.920	14.270	13.821	2,606,400
2022-09-16	15.020	15.060	14.470	14.640	14.180	1,670,524
2022-09-15	15.890	16.000	14.740	14.960	14.490	2,865,200
2022-09-14	15.620	16.100	15.560	15.840	15.342	2,274,200
2022-09-13	15.720	15.920	15.600	15.820	15.323	1,582,200
2022-09-09	16.050	16.070	15.470	15.710	15.216	2,014,255
2022-09-08	15.820	16.180	15.740	15.820	15.323	2,575,514
2022-09-07	15.840	16.140	15.710	15.820	15.323	3,006,673
2022-09-06	15.360	15.940	15.290	15.860	15.361	3,266,833
2022-09-05	15.160	15.520	14.960	15.210	14.732	1,906,906
2022-09-02	14.680	15.220	14.630	15.170	14.693	2,272,326
2022-09-01	14.650	14.880	14.510	14.670	14.209	1,535,244
2022-08-31	15.270	15.340	14.570	14.740	14.277	3,292,795
2022-08-30	15.640	15.820	15.200	15.260	14.780	2,942,805
2022-08-29	15.260	15.820	14.770	15.760	15.264	2,319,491
2022-08-26	15.690	16.060	15.300	15.410	14.925	3,647,306
2022-08-25	15.480	16.100	15.480	15.760	15.264	3,960,020
2022-08-24	16.340	16.390	15.520	15.650	15.158	4,548,234
2022-08-23	16.100	16.880	16.030	16.230	15.720	4,299,947
2022-08-22	15.950	16.130	15.630	16.120	15.613	2,768,967
2022-08-19	16.390	16.450	15.920	16.030	15.526	2,810,586
2022-08-18	16.290	16.690	16.250	16.350	15.836	2,457,873
2022-08-17	16.490	16.690	16.100	16.300	15.787	2,799,973
2022-08-16	16.310	16.780	16.300	16.520	16.001	3,499,633
2022-08-15	16.240	16.550	16.150	16.300	15.787	2,355,533
2022-08-12	16.550	16.650	16.150	16.330	15.817	3,548,677
2022-08-11	16.550	16.700	16.390	16.610	16.088	3,137,000
2022-08-10	16.820	16.970	16.400	16.560	16.039	3,875,000
2022-08-09	17.390	17.460	16.770	16.850	16.320	4,596,926
2022-08-08	16.140	17.240	15.860	17.070	16.533	7,207,967
2022-08-05	16.390	16.430	15.800	16.110	15.603	3,836,216

← NewerPage 17 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.