Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.200	16.470	15.890	16.380	15.865	3,563,100
2022-08-03	15.820	16.990	15.820	16.270	15.758	6,354,527
2022-08-02	16.900	16.900	15.850	16.280	15.768	7,303,478
2022-08-01	16.300	17.100	15.910	17.100	16.562	7,278,784
2022-07-29	16.490	16.910	16.400	16.490	15.971	4,879,067
2022-07-28	16.460	16.690	16.190	16.560	16.039	4,509,500
2022-07-27	16.320	16.560	16.010	16.460	15.942	3,872,267
2022-07-26	16.170	16.380	15.750	16.240	15.729	4,716,373
2022-07-25	16.500	16.990	16.000	16.120	15.613	8,990,394
2022-07-22	15.750	16.800	15.650	16.460	15.942	10,040,128
2022-07-21	15.110	16.100	14.970	15.800	15.303	9,041,207
2022-07-20	15.370	15.380	15.050	15.160	14.683	3,975,001
2022-07-19	15.080	15.510	15.050	15.350	14.867	4,642,967
2022-07-18	15.010	15.190	14.800	15.160	14.683	4,892,566
2022-07-15	14.490	15.240	14.300	15.060	14.586	9,064,066
2022-07-14	13.750	14.450	13.690	14.360	13.908	3,502,100
2022-07-13	13.470	13.780	13.420	13.740	13.308	1,556,600
2022-07-12	13.670	13.760	13.460	13.530	13.105	1,651,199
2022-07-11	14.020	14.050	13.550	13.670	13.240	2,337,800
2022-07-08	14.280	14.330	14.000	14.020	13.579	1,773,174
2022-07-07	14.050	14.290	13.980	14.250	13.802	2,167,500
2022-07-06	14.150	14.330	13.960	14.070	13.628	2,280,800
2022-07-05	14.210	14.500	13.950	14.150	13.705	3,257,100
2022-07-04	14.350	14.360	13.930	14.210	13.763	2,648,200
2022-07-01	13.820	14.550	13.820	14.420	13.967	4,427,356
2022-06-30	14.090	14.280	13.690	13.970	13.531	4,591,033
2022-06-29	15.270	15.370	14.170	14.180	13.734	7,533,845
2022-06-28	15.220	15.400	15.030	15.230	14.751	4,303,100
2022-06-27	15.620	15.680	14.990	15.150	14.674	5,691,500
2022-06-24	14.750	15.770	14.510	15.470	14.984	8,281,649
2022-06-23	14.520	14.820	14.020	14.730	14.267	5,248,456
2022-06-22	15.020	15.760	15.020	15.280	14.122	5,914,136
2022-06-21	15.060	15.300	14.820	15.010	13.872	2,921,023
2022-06-20	15.060	15.390	15.000	15.110	13.964	3,041,333
2022-06-17	14.830	15.080	14.650	15.060	13.918	1,977,033
2022-06-16	15.100	15.330	14.720	14.830	13.706	2,644,943
2022-06-15	15.200	15.280	14.820	14.820	13.696	2,977,531
2022-06-14	14.670	15.240	14.650	15.240	14.085	3,173,500
2022-06-13	15.100	15.150	14.530	14.910	13.780	2,418,923
2022-06-10	14.500	14.940	14.300	14.860	13.733	3,515,233
2022-06-09	14.840	14.880	14.370	14.480	13.382	2,525,733
2022-06-08	14.880	14.940	14.550	14.830	13.706	3,491,567
2022-06-07	14.980	14.980	14.550	14.710	13.595	2,931,167
2022-06-06	14.790	15.280	14.630	14.960	13.826	3,880,867
2022-06-02	14.750	14.870	14.590	14.820	13.696	2,487,423
2022-06-01	14.490	14.890	14.330	14.790	13.669	4,454,033
2022-05-31	14.550	14.590	14.250	14.430	13.336	2,665,100
2022-05-30	14.400	14.600	14.100	14.600	13.493	3,690,484
2022-05-27	14.480	14.660	14.200	14.310	13.225	3,487,533
2022-05-26	14.720	14.780	14.320	14.530	13.428	2,969,000
2022-05-25	14.100	14.720	14.100	14.720	13.604	4,647,377
2022-05-24	14.470	14.790	14.060	14.160	13.086	7,417,184
2022-05-23	13.850	14.480	13.830	14.440	13.345	6,009,326
2022-05-20	13.580	13.870	13.540	13.850	12.800	2,654,867
2022-05-19	13.250	13.530	13.210	13.510	12.486	2,554,415
2022-05-18	13.410	13.640	13.270	13.460	12.440	3,426,700
2022-05-17	13.110	13.390	12.950	13.330	12.319	2,999,739
2022-05-16	13.030	13.100	12.800	13.040	12.051	2,305,829
2022-05-13	12.650	12.940	12.600	12.920	11.940	2,485,100
2022-05-12	12.280	12.650	12.250	12.610	11.654	2,086,800

← NewerPage 18 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.