Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.500	15.940	15.320	15.900	15.900	3,286,100
2026-07-22	15.980	15.980	15.280	15.370	15.370	4,431,160
2026-07-21	15.760	16.150	15.600	15.990	15.990	3,430,760
2026-07-20	15.790	16.160	15.410	15.760	15.760	3,560,647
2026-07-17	16.520	16.670	15.670	15.750	15.750	3,220,100
2026-07-16	16.320	16.640	16.020	16.430	16.430	2,714,800
2026-07-15	16.120	16.470	16.000	16.260	16.260	2,609,100
2026-07-14	15.730	16.170	15.460	16.120	16.120	2,928,400
2026-07-13	16.340	16.660	15.570	15.610	15.610	3,446,000
2026-07-10	16.250	16.800	16.110	16.490	16.490	3,126,763
2026-07-09	16.080	16.590	16.070	16.280	16.280	3,363,000
2026-07-08	16.970	16.970	16.330	16.330	16.330	3,101,600
2026-07-07	17.630	17.800	16.740	16.850	16.850	4,539,579
2026-07-06	17.750	18.000	17.160	17.340	17.340	6,894,579
2026-07-03	16.260	17.660	16.140	17.660	17.660	5,339,000
2026-07-02	16.060	16.430	15.910	16.050	16.050	3,177,000
2026-07-01	15.830	16.380	15.710	16.010	16.010	3,575,800
2026-06-30	15.910	16.250	15.720	15.790	15.790	2,884,600
2026-06-29	16.190	16.190	15.380	15.930	15.930	3,306,703
2026-06-26	16.450	16.450	15.850	15.870	15.870	2,694,000
2026-06-25	16.680	16.830	16.300	16.360	16.360	3,024,252
2026-06-24	17.210	17.210	16.680	16.680	16.680	2,653,800
2026-06-23	16.830	17.490	16.830	17.010	17.010	2,937,763
2026-06-22	17.530	17.600	16.680	17.000	17.000	3,900,434
2026-06-18	17.500	17.800	17.250	17.680	17.680	2,788,800
2026-06-17	17.300	17.640	17.290	17.350	17.350	2,018,300
2026-06-16	18.100	18.150	17.580	17.600	17.600	2,563,600
2026-06-15	17.500	18.080	17.360	17.960	17.960	4,185,600
2026-06-12	17.340	17.610	17.050	17.150	17.150	3,452,166
2026-06-11	17.560	17.560	16.720	16.890	16.890	3,323,300
2026-06-10	17.620	17.620	17.140	17.300	17.300	2,885,800
2026-06-09	18.060	18.060	17.400	17.630	17.630	3,855,100
2026-06-08	18.170	18.420	17.450	17.840	17.840	3,436,400
2026-06-05	19.100	19.100	18.070	18.450	18.450	4,573,134
2026-06-04	18.860	19.060	18.420	18.500	18.500	3,119,900
2026-06-03	19.200	19.420	18.840	18.850	18.850	3,151,600
2026-06-02	19.680	19.960	19.210	19.320	19.320	2,921,300
2026-06-01	19.200	19.730	19.200	19.680	19.680	4,188,700
2026-05-29	19.690	19.900	19.150	19.240	19.240	3,189,710
2026-05-28	19.290	19.750	19.200	19.600	19.600	2,631,200
2026-05-27	20.440	20.440	19.450	19.540	19.540	3,258,500
2026-05-26	20.490	20.620	19.940	20.190	20.190	3,578,100
2026-05-25	20.900	21.000	20.240	20.480	20.480	3,658,800
2026-05-22	20.790	21.090	20.600	20.780	20.780	4,459,500
2026-05-21	20.980	21.610	20.890	21.320	20.970	6,325,900
2026-05-20	21.050	21.150	20.570	20.810	20.468	3,351,200
2026-05-19	21.290	21.490	21.000	21.160	20.813	2,895,700
2026-05-18	21.390	21.650	20.910	21.280	20.931	4,386,400
2026-05-15	21.070	21.970	21.070	21.570	21.570	5,352,167
2026-05-14	21.420	21.430	21.060	21.070	21.070	2,953,000
2026-05-13	21.100	21.500	20.910	21.300	21.300	3,463,700
2026-05-12	21.190	21.480	21.000	21.210	21.210	4,857,000
2026-05-11	21.350	21.600	21.100	21.180	21.180	6,574,000
2026-05-08	20.990	21.630	20.810	21.330	21.330	6,638,200
2026-05-07	20.730	21.260	20.620	21.030	21.030	6,926,600
2026-05-06	20.410	20.850	20.360	20.740	20.740	11,270,400
2026-04-30	20.600	20.940	19.870	20.410	20.410	19,041,213
2026-04-29	19.470	20.030	19.470	20.030	20.030	5,325,600
2026-04-28	18.850	18.850	18.130	18.210	18.210	2,593,600
2026-04-27	18.850	18.990	18.710	18.850	18.850	2,666,100

← NewerPage 2 of 5 · 243 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.