Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.290	15.360	15.120	15.250	14.094	2,711,000
2022-02-08	14.900	15.320	14.790	15.230	14.075	3,585,127
2022-02-07	14.760	15.200	14.760	14.910	13.780	2,768,300
2022-01-28	14.530	14.790	14.360	14.640	13.530	2,649,200
2022-01-27	15.040	15.190	14.290	14.490	13.391	3,642,800
2022-01-26	14.830	15.130	14.630	15.120	13.974	3,133,800
2022-01-25	15.230	15.320	14.800	14.830	13.706	3,116,200
2022-01-24	15.310	15.360	15.100	15.230	14.075	1,995,800
2022-01-21	15.200	15.310	15.000	15.150	14.001	2,782,012
2022-01-20	15.700	15.800	15.080	15.200	14.048	4,238,400
2022-01-19	15.900	16.050	15.390	15.730	14.537	5,907,923
2022-01-18	16.830	16.870	15.920	15.920	14.713	7,181,088
2022-01-17	16.880	17.020	16.630	16.820	15.545	4,232,500
2022-01-14	16.710	17.380	16.530	17.050	15.757	4,927,100
2022-01-13	17.040	17.480	16.770	16.800	15.526	5,497,200
2022-01-12	17.060	17.210	16.910	17.110	15.813	3,723,300
2022-01-11	17.230	17.380	16.890	17.110	15.813	4,145,400
2022-01-10	16.570	17.500	16.420	17.190	15.887	7,836,923
2022-01-07	16.920	17.200	16.610	16.610	15.351	4,271,132
2022-01-06	16.490	17.350	16.310	17.090	15.794	5,754,523
2022-01-05	16.860	16.860	16.120	16.720	15.452	4,931,120
2022-01-04	16.680	16.990	16.600	16.860	15.582	4,045,800
2021-12-31	16.650	16.850	16.500	16.720	15.452	3,195,600
2021-12-30	16.680	16.780	16.400	16.650	15.388	3,434,320
2021-12-29	16.800	16.920	16.500	16.680	15.415	3,425,400
2021-12-28	17.290	17.480	16.780	16.890	15.609	3,866,100
2021-12-27	16.590	17.300	16.530	17.100	15.804	6,223,600
2021-12-24	17.970	18.050	16.660	16.670	15.406	7,844,100
2021-12-23	17.400	18.140	16.910	17.850	16.497	8,760,000
2021-12-22	17.300	17.670	17.240	17.380	16.062	4,171,000
2021-12-21	17.230	17.750	17.180	17.350	16.035	5,164,310
2021-12-20	17.120	17.640	17.000	17.280	15.970	8,012,700
2021-12-17	18.300	18.400	17.920	17.960	16.598	6,499,400
2021-12-16	17.720	18.550	17.580	18.400	17.005	10,860,386
2021-12-15	17.800	18.390	17.700	17.700	16.358	9,519,200
2021-12-14	19.120	19.280	17.520	18.020	16.654	16,540,527
2021-12-13	19.580	20.990	18.970	19.050	17.606	23,395,936
2021-12-10	18.960	19.690	18.680	19.560	18.077	14,985,527
2021-12-09	18.900	19.770	18.130	19.120	17.670	19,113,515
2021-12-08	16.880	18.460	16.790	18.460	17.060	9,409,615
2021-12-07	17.800	18.080	16.200	16.780	15.508	10,290,136
2021-12-06	17.080	18.600	16.770	18.000	16.635	12,399,420
2021-12-03	17.300	17.640	16.910	16.930	15.646	4,573,000
2021-12-02	17.750	17.810	17.220	17.240	15.933	4,005,206
2021-12-01	17.300	17.950	17.200	17.750	16.404	6,436,826
2021-11-30	17.180	17.600	17.000	17.300	15.988	4,970,378
2021-11-29	16.680	17.040	16.520	16.950	15.665	3,161,200
2021-11-26	17.020	17.050	16.680	16.910	15.628	3,756,700
2021-11-25	17.270	17.300	16.810	17.110	15.813	4,240,126
2021-11-24	16.720	17.570	16.630	17.260	15.951	5,984,606
2021-11-23	17.190	17.280	16.710	16.850	15.573	6,130,600
2021-11-22	16.600	17.500	16.350	17.280	15.970	11,180,675
2021-11-19	15.490	16.060	15.350	16.000	14.787	5,058,700
2021-11-18	15.940	16.170	15.380	15.490	14.316	4,257,678
2021-11-17	15.520	15.950	15.430	15.920	14.713	4,105,502
2021-11-16	15.590	15.710	15.310	15.410	14.242	3,505,100
2021-11-15	15.600	15.880	15.370	15.660	14.473	5,212,000
2021-11-12	14.900	15.650	14.760	15.470	14.297	6,347,208
2021-11-11	14.570	15.030	14.570	14.930	13.798	3,948,212
2021-11-10	14.600	14.700	14.340	14.690	13.576	2,459,659

← NewerPage 20 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.