Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.370	23.890	23.370	23.770	23.770	3,911,458
2025-10-24	23.230	23.470	23.140	23.350	23.350	3,931,334
2025-10-23	23.140	23.440	22.450	23.220	23.220	3,678,400
2025-10-22	23.350	23.820	23.090	23.140	23.140	3,147,239
2025-10-21	23.610	23.650	23.220	23.480	23.480	2,718,100
2025-10-20	23.280	23.770	23.220	23.470	23.470	4,308,159
2025-10-17	23.980	23.980	22.940	23.050	23.050	5,452,221
2025-10-16	23.890	24.050	23.540	23.710	23.710	3,135,400
2025-10-15	23.160	24.050	23.140	23.990	23.990	4,987,877
2025-10-14	23.960	24.050	23.010	23.100	23.100	4,325,100
2025-10-13	23.600	24.330	23.250	23.760	23.760	5,777,700
2025-10-10	25.000	25.590	24.610	24.740	24.740	5,043,400
2025-10-09	26.160	26.160	24.930	25.000	25.000	6,994,200
2025-09-30	26.480	26.620	25.910	26.000	26.000	4,283,300
2025-09-29	26.400	26.920	26.280	26.550	26.550	4,057,500
2025-09-26	27.300	27.320	26.360	26.400	26.400	4,556,300
2025-09-25	27.310	27.670	26.950	27.070	27.070	4,979,633
2025-09-24	27.500	27.980	26.870	27.490	27.490	7,458,900
2025-09-23	28.500	28.990	27.430	28.060	28.060	8,142,233
2025-09-22	28.030	29.160	27.850	28.490	28.490	11,725,800
2025-09-19	29.440	29.800	27.320	27.570	27.570	16,745,678
2025-09-18	29.830	30.290	28.330	29.000	29.000	21,636,693
2025-09-17	25.360	27.540	25.220	27.540	27.540	10,105,193
2025-09-16	24.020	25.380	23.710	25.040	25.040	8,464,745
2025-09-15	24.580	24.890	23.780	23.840	23.840	6,611,900
2025-09-12	26.000	26.000	24.450	24.500	24.500	8,768,122
2025-09-11	25.230	26.080	25.120	25.960	25.960	5,794,300
2025-09-10	25.600	26.100	24.950	25.460	25.460	5,789,454
2025-09-09	25.410	26.280	25.280	25.650	25.650	7,053,000
2025-09-08	24.630	26.260	24.250	25.830	25.830	10,649,300
2025-09-05	23.310	25.250	23.070	24.630	24.630	11,835,314
2025-09-04	24.330	24.330	22.910	23.350	23.350	6,534,500
2025-09-03	24.450	25.070	24.000	24.100	24.100	6,558,000
2025-09-02	25.310	25.470	23.600	24.090	24.090	9,005,234
2025-09-01	24.400	25.730	24.170	25.580	25.580	11,060,191
2025-08-29	23.850	24.660	23.610	24.420	24.420	11,122,974
2025-08-28	24.060	24.250	22.720	23.590	23.590	8,748,699
2025-08-27	23.190	24.000	23.190	23.560	23.560	8,421,199
2025-08-26	24.090	24.210	23.170	23.210	23.210	10,615,803
2025-08-25	23.750	24.970	23.500	24.520	24.520	11,298,610
2025-08-22	23.800	24.200	23.100	23.450	23.450	9,277,600
2025-08-21	24.400	24.760	23.470	23.990	23.990	14,519,900
2025-08-20	21.820	23.930	21.770	23.930	23.930	14,748,700
2025-08-19	21.320	22.130	20.810	21.750	21.750	9,007,400
2025-08-18	21.310	21.680	20.620	21.500	21.500	8,848,600
2025-08-15	21.190	21.630	21.190	21.260	21.260	6,217,700
2025-08-14	21.440	21.660	20.960	21.310	21.310	7,258,800
2025-08-13	20.980	21.590	20.930	21.400	21.400	4,960,200
2025-08-12	21.000	21.380	20.870	21.000	21.000	3,791,500
2025-08-11	21.250	21.540	21.080	21.110	21.110	4,244,000
2025-08-08	21.260	21.460	20.920	21.250	21.250	5,167,400
2025-08-07	21.930	22.570	21.310	21.320	21.320	11,641,600
2025-08-06	20.790	21.500	20.660	21.370	21.370	6,216,600
2025-08-05	20.710	21.150	20.470	20.780	20.780	5,856,500
2025-08-04	19.990	20.930	19.910	20.710	20.710	8,620,900
2025-08-01	20.270	20.380	19.980	20.030	20.030	4,000,300
2025-07-31	20.780	20.910	20.090	20.280	20.280	6,183,600
2025-07-30	21.260	21.380	20.620	20.780	20.780	6,284,400
2025-07-29	22.000	22.190	21.000	21.230	21.230	9,772,165
2025-07-28	22.110	22.690	21.950	22.090	22.090	6,062,800

← NewerPage 5 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.