Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.930	16.000	15.580	15.740	15.740	3,002,800
2025-04-25	15.940	16.130	15.850	15.930	15.930	3,029,000
2025-04-24	15.880	16.020	15.640	15.840	15.840	3,661,200
2025-04-23	15.420	15.980	15.370	15.910	15.910	5,827,700
2025-04-22	15.260	15.390	15.150	15.300	15.300	2,463,100
2025-04-21	14.900	15.330	14.830	15.260	15.260	3,023,000
2025-04-18	15.090	15.460	14.960	14.990	14.990	3,016,908
2025-04-17	14.880	15.640	14.860	15.160	15.160	6,139,384
2025-04-16	14.930	15.130	14.610	14.840	14.840	4,332,400
2025-04-15	14.930	15.130	14.800	14.970	14.970	5,099,769
2025-04-14	14.710	15.010	14.640	14.820	14.820	5,389,269
2025-04-11	14.390	14.850	14.330	14.560	14.560	5,315,200
2025-04-10	14.600	14.910	14.330	14.550	14.550	8,371,000
2025-04-09	14.000	14.590	13.380	14.450	14.450	9,361,100
2025-04-08	14.800	14.800	13.590	13.840	13.840	11,195,600
2025-04-07	14.950	15.150	14.550	14.550	14.550	5,269,449
2025-04-03	16.720	16.900	16.010	16.170	16.170	8,869,900
2025-04-02	16.320	17.400	16.120	16.960	16.960	9,666,500
2025-04-01	16.600	16.690	16.240	16.360	16.360	5,498,999
2025-03-31	17.020	17.190	16.100	16.590	16.590	9,570,400
2025-03-28	16.620	17.990	16.600	17.080	17.080	14,030,184
2025-03-27	17.180	17.180	16.660	16.690	16.690	6,984,731
2025-03-26	16.260	17.370	16.260	17.240	17.240	11,360,500
2025-03-25	16.710	16.940	16.110	16.290	16.290	5,893,196
2025-03-24	17.000	17.150	16.310	16.890	16.890	6,387,423
2025-03-21	17.190	17.350	16.770	16.950	16.950	7,553,068
2025-03-20	17.240	17.620	17.100	17.350	17.350	7,557,300
2025-03-19	17.220	17.370	17.000	17.200	17.200	8,635,234
2025-03-18	16.400	17.380	16.200	17.220	17.220	11,801,353
2025-03-17	16.290	16.490	16.110	16.370	16.370	3,881,400
2025-03-14	16.080	16.470	15.860	16.330	16.330	4,346,800
2025-03-13	16.600	16.600	15.940	16.160	16.160	5,059,900
2025-03-12	16.650	16.890	16.550	16.590	16.590	4,961,200
2025-03-11	16.440	16.740	16.320	16.650	16.650	4,265,466
2025-03-10	16.790	16.980	16.530	16.630	16.630	5,994,491
2025-03-07	16.600	16.950	16.600	16.740	16.740	5,921,742
2025-03-06	16.600	16.920	16.500	16.650	16.650	7,651,942
2025-03-05	16.200	17.180	16.200	16.500	16.500	9,931,067
2025-03-04	15.450	16.470	15.380	16.280	16.280	8,358,466
2025-03-03	15.820	15.990	15.390	15.490	15.490	5,575,083
2025-02-28	16.440	16.670	15.770	15.820	15.820	6,576,079
2025-02-27	16.250	16.500	15.750	16.180	16.180	7,951,633
2025-02-26	15.990	16.890	15.990	16.330	16.330	14,012,900
2025-02-25	14.960	16.400	14.870	15.980	15.980	12,853,629
2025-02-24	15.270	15.270	14.910	15.030	15.030	3,620,800
2025-02-21	15.280	15.420	15.200	15.280	15.280	3,091,400
2025-02-20	15.140	15.320	15.030	15.280	15.280	2,333,562
2025-02-19	14.850	15.180	14.850	15.140	15.140	2,710,467
2025-02-18	15.270	15.270	14.770	14.820	14.820	3,929,390
2025-02-17	15.440	15.440	15.100	15.210	15.210	2,721,747
2025-02-14	15.170	15.540	15.170	15.350	15.350	2,465,300
2025-02-13	15.560	15.580	15.210	15.270	15.270	2,947,395
2025-02-12	15.430	15.670	15.260	15.540	15.540	3,411,000
2025-02-11	15.420	15.430	15.190	15.380	15.380	2,379,432
2025-02-10	15.520	15.640	15.250	15.400	15.400	3,380,355
2025-02-07	15.630	15.740	15.410	15.550	15.550	3,483,480
2025-02-06	15.130	15.630	15.010	15.630	15.630	2,997,067
2025-02-05	15.300	15.490	15.110	15.140	15.140	2,124,600
2025-01-27	15.560	15.650	15.250	15.250	15.250	2,399,646
2025-01-24	15.190	15.570	15.110	15.550	15.550	3,148,300

← NewerPage 7 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.