Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.260	12.580	12.210	12.350	11.414	2,464,100
2022-05-10	11.950	12.310	11.900	12.250	11.321	1,904,300
2022-05-09	12.100	12.250	12.000	12.140	11.220	1,625,345
2022-05-06	11.830	12.140	11.660	12.020	11.109	2,315,800
2022-05-05	11.900	12.200	11.760	12.100	11.183	2,389,400
2022-04-29	11.300	11.960	11.200	11.900	10.998	3,213,300
2022-04-28	10.580	11.520	10.580	11.380	10.517	4,287,113
2022-04-27	10.710	11.020	10.280	11.010	10.175	3,423,723
2022-04-26	11.280	11.390	10.680	10.720	9.907	3,456,167
2022-04-25	12.260	12.260	11.270	11.320	10.462	4,025,645
2022-04-22	12.980	12.980	12.350	12.520	11.571	2,992,900
2022-04-21	13.620	13.620	13.000	13.050	12.061	2,586,200
2022-04-20	13.520	13.880	13.520	13.610	12.578	2,487,200
2022-04-19	13.620	13.770	13.510	13.560	12.532	1,874,167
2022-04-18	13.340	13.640	13.160	13.620	12.587	2,322,167
2022-04-15	13.450	13.450	13.100	13.330	12.319	1,831,367
2022-04-14	13.360	13.660	13.360	13.470	12.449	1,554,500
2022-04-13	13.520	13.580	13.250	13.340	12.329	1,585,367
2022-04-12	13.190	13.510	13.080	13.490	12.467	2,321,551
2022-04-11	13.510	13.650	13.040	13.160	12.162	2,320,500
2022-04-08	13.770	13.840	13.440	13.600	12.569	2,305,700
2022-04-07	14.400	14.400	13.740	13.780	12.735	3,510,100
2022-04-06	14.070	14.470	13.970	14.380	13.290	2,713,533
2022-04-01	14.370	14.370	14.000	14.070	13.003	3,063,658
2022-03-31	14.430	14.700	14.210	14.380	13.290	3,546,433
2022-03-30	14.480	14.560	14.310	14.380	13.290	3,301,800
2022-03-29	14.710	14.760	14.300	14.320	13.234	4,030,141
2022-03-28	14.690	14.950	14.500	14.740	13.623	4,728,503
2022-03-25	14.310	14.990	14.260	14.630	13.521	5,981,711
2022-03-24	14.750	15.100	14.500	14.500	13.401	7,936,277
2022-03-23	14.430	14.800	14.170	14.640	13.530	7,059,966
2022-03-22	14.090	14.280	13.960	14.180	13.105	3,092,375
2022-03-21	14.020	14.420	14.000	14.380	13.290	4,154,300
2022-03-18	13.380	14.260	13.230	14.020	12.957	5,038,018
2022-03-17	13.400	13.550	13.300	13.350	12.338	2,906,133
2022-03-16	13.110	13.290	12.830	13.250	12.245	3,146,800
2022-03-15	13.530	13.570	12.940	12.960	11.977	3,142,467
2022-03-14	13.880	13.950	13.660	13.660	12.624	1,969,466
2022-03-11	13.580	14.050	13.580	14.040	12.976	2,512,000
2022-03-10	14.090	14.100	13.840	13.860	12.809	3,282,262
2022-03-09	13.780	13.940	13.130	13.830	12.781	3,534,541
2022-03-08	14.430	14.500	13.750	13.750	12.708	4,493,100
2022-03-07	14.580	14.630	14.390	14.460	13.364	2,885,972
2022-03-04	14.940	14.960	14.600	14.640	13.530	3,549,200
2022-03-03	15.000	15.090	14.870	14.990	13.854	5,360,566
2022-03-02	14.660	15.340	14.540	15.130	13.983	7,183,973
2022-03-01	14.570	14.880	14.470	14.700	13.586	3,018,167
2022-02-28	14.660	14.940	14.200	14.430	13.336	3,592,800
2022-02-25	14.440	14.770	14.430	14.600	13.493	2,460,719
2022-02-24	14.870	14.950	14.240	14.320	13.234	4,656,027
2022-02-23	14.500	14.890	14.500	14.880	13.752	3,086,800
2022-02-22	14.850	14.850	14.370	14.550	13.447	3,661,427
2022-02-21	14.830	14.950	14.770	14.950	13.817	2,400,408
2022-02-18	14.660	14.880	14.570	14.880	13.752	1,719,200
2022-02-17	14.840	14.890	14.680	14.730	13.613	2,572,900
2022-02-16	14.950	15.100	14.820	14.870	13.743	3,123,800
2022-02-15	14.750	15.140	14.650	14.950	13.817	2,935,681
2022-02-14	15.190	15.200	14.730	14.760	13.641	2,515,354
2022-02-11	15.050	15.230	14.750	15.190	14.038	3,280,127
2022-02-10	15.250	15.300	15.010	15.090	13.946	3,081,300

← NewerPage 19 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.