Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.320	22.550	21.800	21.920	21.920	4,895,633
2025-07-24	22.090	22.970	22.020	22.400	22.400	7,445,566
2025-07-23	21.890	22.580	21.570	22.050	22.050	6,729,733
2025-07-22	22.100	22.690	21.800	21.890	21.890	9,114,155
2025-07-21	22.000	22.990	21.890	22.450	22.450	10,070,733
2025-07-18	22.730	22.970	22.020	22.380	22.380	13,581,633
2025-07-17	22.410	23.780	22.000	22.810	22.810	21,828,465
2025-07-16	22.000	22.460	21.020	22.120	22.120	22,445,631
2025-07-15	21.760	23.190	21.670	21.840	21.840	32,510,022
2025-07-14	19.300	21.080	19.150	21.080	21.080	11,049,365
2025-07-11	19.540	19.820	19.010	19.160	19.160	7,518,600
2025-07-10	18.900	20.180	18.360	19.760	19.760	11,919,812
2025-07-09	18.780	19.240	18.750	18.800	18.800	6,246,700
2025-07-08	18.550	18.860	18.350	18.780	18.780	6,807,122
2025-07-07	17.620	18.760	17.620	18.520	18.520	8,956,930
2025-07-04	17.640	18.090	17.410	17.740	17.740	6,625,400
2025-07-03	17.060	17.780	17.020	17.560	17.560	6,517,800
2025-07-02	17.200	17.440	16.910	17.060	17.060	3,947,448
2025-07-01	17.280	17.500	17.070	17.290	17.290	4,451,892
2025-06-30	16.570	17.330	16.430	17.280	17.280	6,877,000
2025-06-27	16.580	16.730	16.500	16.560	16.560	2,842,166
2025-06-26	16.690	16.800	16.460	16.510	16.510	4,404,740
2025-06-25	16.660	16.880	16.550	16.680	16.680	3,763,300
2025-06-24	16.290	16.840	16.290	16.660	16.660	4,636,405
2025-06-23	16.290	16.350	16.070	16.240	16.240	2,803,114
2025-06-20	16.500	16.580	16.180	16.290	16.290	3,059,400
2025-06-19	16.700	17.000	16.420	16.480	16.480	2,864,200
2025-06-18	16.650	16.850	16.420	16.750	16.750	4,054,305
2025-06-17	17.110	17.150	16.710	16.800	16.800	4,132,300
2025-06-16	17.070	17.310	17.020	17.090	17.090	3,886,900
2025-06-13	17.950	18.120	17.000	17.160	17.160	10,349,022
2025-06-12	17.950	17.990	17.650	17.820	17.820	5,191,446
2025-06-11	17.330	17.990	17.310	17.890	17.890	8,568,800
2025-06-10	17.690	17.760	17.180	17.330	17.330	5,517,700
2025-06-09	18.110	18.190	17.600	17.670	17.670	6,690,734
2025-06-06	17.700	18.370	17.600	18.070	18.070	8,612,843
2025-06-05	17.310	18.170	17.040	17.950	17.950	9,594,000
2025-06-04	17.750	17.800	17.450	17.670	17.670	5,153,131
2025-06-03	17.240	17.840	17.140	17.740	17.740	8,125,300
2025-05-30	18.380	18.380	17.280	17.350	17.350	15,319,016
2025-05-29	18.020	18.980	17.760	18.510	18.510	21,640,753
2025-05-28	19.020	20.270	18.310	18.350	18.350	34,405,339
2025-05-27	19.170	19.940	18.760	18.940	18.940	9,868,500
2025-05-26	19.950	19.950	18.950	19.190	19.190	16,372,247
2025-05-23	18.630	20.970	18.580	20.190	20.190	22,618,130
2025-05-22	18.550	20.200	18.550	19.130	19.130	16,140,696
2025-05-21	17.710	19.420	17.710	18.410	18.410	11,609,996
2025-05-20	17.680	18.250	17.450	17.900	17.900	6,873,400
2025-05-19	17.790	17.950	17.410	17.570	17.570	6,021,297
2025-05-16	16.950	17.980	16.920	17.720	17.720	8,577,666
2025-05-15	16.900	17.000	16.520	16.970	16.970	4,652,400
2025-05-14	17.100	17.160	16.870	16.970	16.970	3,971,400
2025-05-13	17.260	17.280	17.010	17.100	17.100	3,241,134
2025-05-12	16.950	17.330	16.850	17.130	17.130	5,694,634
2025-05-09	17.400	17.580	16.800	16.880	16.880	4,938,400
2025-05-08	16.620	17.200	16.620	17.180	17.180	5,256,266
2025-05-07	16.590	17.080	16.590	16.720	16.720	5,377,666
2025-05-06	16.300	16.570	16.190	16.540	16.540	4,574,800
2025-04-30	16.170	16.300	16.030	16.210	16.210	3,194,634
2025-04-29	15.740	16.140	15.650	16.120	16.120	4,160,397

← NewerPage 6 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.