Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.080	19.150	18.690	18.700	18.700	2,783,100
2026-04-23	19.430	19.480	18.930	19.090	19.090	2,746,500
2026-04-22	19.080	19.580	19.020	19.470	19.470	3,503,065
2026-04-21	19.240	19.280	18.930	19.170	19.170	2,235,300
2026-04-20	19.310	19.410	19.050	19.190	19.190	3,519,265
2026-04-17	19.330	19.580	19.010	19.380	19.380	2,831,815
2026-04-16	18.950	19.360	18.920	19.260	19.260	3,090,745
2026-04-15	19.420	19.420	18.830	18.910	18.910	2,959,183
2026-04-14	18.860	19.110	18.700	19.070	19.070	2,828,000
2026-04-13	18.920	18.950	18.650	18.700	18.700	2,974,900
2026-04-10	18.690	19.290	18.560	18.980	18.980	3,582,800
2026-04-09	18.740	18.770	18.370	18.520	18.520	3,029,100
2026-04-08	18.390	18.880	18.390	18.840	18.840	4,115,000
2026-04-07	18.350	18.680	17.990	18.070	18.070	3,124,500
2026-04-03	19.160	19.170	18.340	18.350	18.350	2,395,650
2026-04-02	19.330	19.340	18.830	18.980	18.980	2,822,100
2026-04-01	19.230	19.500	19.150	19.360	19.360	2,874,000
2026-03-31	19.100	19.360	18.900	18.960	18.960	3,047,400
2026-03-30	19.900	19.970	18.800	19.060	19.060	6,112,201
2026-03-27	19.890	20.360	19.790	20.090	20.090	2,515,500
2026-03-26	20.200	20.500	19.900	20.020	20.020	2,365,929
2026-03-25	20.200	20.500	20.180	20.260	20.260	2,344,600
2026-03-24	20.170	20.250	19.780	20.230	20.230	3,825,100
2026-03-23	20.670	20.890	19.380	19.580	19.580	5,951,700
2026-03-20	21.390	21.550	20.900	20.900	20.900	2,292,298
2026-03-19	21.700	21.700	21.190	21.400	21.400	2,198,600
2026-03-18	21.840	22.050	21.610	21.870	21.870	2,158,500
2026-03-17	22.280	22.390	21.770	21.810	21.810	2,493,751
2026-03-16	22.710	22.850	22.150	22.260	22.260	3,511,200
2026-03-13	23.160	23.440	22.740	22.810	22.810	2,870,300
2026-03-12	22.890	23.360	22.500	23.140	23.140	3,486,400
2026-03-11	22.980	23.070	22.800	22.900	22.900	2,240,300
2026-03-10	22.820	23.240	22.800	22.980	22.980	2,799,900
2026-03-09	22.800	22.800	21.870	22.580	22.580	4,235,690
2026-03-06	22.390	23.120	22.390	22.870	22.870	2,736,611
2026-03-05	22.360	22.750	22.190	22.390	22.390	3,277,839
2026-03-04	22.640	22.740	22.000	22.000	22.000	3,917,300
2026-03-03	23.020	23.440	22.660	22.660	22.660	4,446,200
2026-03-02	24.250	24.250	22.810	23.140	23.140	8,442,900
2026-02-27	24.830	25.050	24.480	24.500	24.500	3,464,648
2026-02-26	24.700	24.900	24.360	24.830	24.830	3,661,600
2026-02-25	24.900	25.030	24.650	24.650	24.650	3,182,700
2026-02-24	25.100	25.100	24.400	24.830	24.830	3,292,700
2026-02-13	24.880	25.270	24.700	24.700	24.700	3,249,700
2026-02-12	25.080	25.300	24.780	24.810	24.810	3,765,700
2026-02-11	25.130	25.650	24.860	25.080	25.080	3,575,800
2026-02-10	25.330	25.580	24.860	25.050	25.050	3,663,032
2026-02-09	25.850	26.200	25.210	25.340	25.340	4,294,100
2026-02-06	25.570	26.430	25.420	25.750	25.750	5,374,334
2026-02-05	25.090	25.950	24.940	25.650	25.650	5,762,300
2026-02-04	25.060	25.260	24.750	25.060	25.060	3,417,000
2026-02-03	24.300	25.230	24.090	25.200	25.200	5,387,886
2026-02-02	24.750	25.030	24.080	24.110	24.110	4,132,487
2026-01-30	24.510	24.960	24.060	24.830	24.830	4,449,768
2026-01-29	25.270	25.510	24.450	24.600	24.600	5,104,568
2026-01-28	26.140	26.530	25.330	25.430	25.430	4,771,885
2026-01-27	25.800	26.430	25.010	26.240	26.240	6,265,490
2026-01-26	27.150	27.300	25.200	25.800	25.800	9,272,621
2026-01-23	25.770	27.310	25.650	26.970	26.970	9,677,800
2026-01-22	26.200	26.360	25.730	25.770	25.770	6,058,700

← NewerPage 3 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.