Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.250	15.420	15.110	15.210	15.210	3,715,144
2025-01-22	15.430	15.470	15.090	15.180	15.180	2,372,400
2025-01-21	15.500	15.590	15.260	15.460	15.460	2,686,800
2025-01-20	15.630	15.730	15.410	15.500	15.500	3,806,760
2025-01-17	15.370	15.680	15.280	15.580	15.580	5,773,622
2025-01-16	14.460	15.480	14.450	15.380	15.380	10,272,298
2025-01-15	14.690	14.730	14.380	14.390	14.390	2,859,200
2025-01-14	13.920	14.720	13.920	14.680	14.680	4,740,800
2025-01-13	13.820	14.090	13.680	13.930	13.930	2,358,100
2025-01-10	14.300	14.390	13.930	13.940	13.940	2,653,532
2025-01-09	14.360	14.470	14.060	14.120	14.120	2,768,099
2025-01-08	14.610	14.620	14.040	14.390	14.390	4,254,941
2025-01-07	14.180	14.690	14.060	14.660	14.660	4,548,600
2025-01-06	13.880	14.370	13.650	14.180	14.180	4,436,400
2025-01-03	14.420	14.630	13.800	13.880	13.880	5,537,846
2025-01-02	14.980	15.090	14.250	14.410	14.410	5,109,623
2024-12-31	15.670	15.730	14.970	14.980	14.980	5,981,000
2024-12-30	15.960	16.150	15.630	15.660	15.660	4,454,319
2024-12-27	15.960	16.160	15.830	16.000	16.000	4,157,972
2024-12-26	15.470	16.080	15.270	15.880	15.880	5,972,404
2024-12-25	15.740	15.750	15.210	15.500	15.500	3,184,523
2024-12-24	15.350	15.800	15.350	15.740	15.740	3,929,300
2024-12-23	15.820	15.930	15.270	15.300	15.300	4,646,219
2024-12-20	15.650	16.170	15.630	15.830	15.830	6,230,300
2024-12-19	15.380	15.820	15.270	15.660	15.660	4,236,746
2024-12-18	15.430	15.630	15.380	15.480	15.480	2,638,530
2024-12-17	15.730	15.860	15.340	15.400	15.400	3,740,428
2024-12-16	15.790	16.100	15.640	15.730	15.730	3,573,300
2024-12-13	15.870	15.930	15.570	15.730	15.730	5,186,626
2024-12-12	15.880	15.950	15.680	15.940	15.940	4,049,000
2024-12-11	15.800	15.920	15.720	15.880	15.880	3,536,700
2024-12-10	16.120	16.250	15.760	15.780	15.780	5,200,200
2024-12-09	15.950	16.030	15.720	15.860	15.860	4,437,352
2024-12-06	16.070	16.080	15.830	15.950	15.950	5,038,300
2024-12-05	16.050	16.130	15.800	16.130	16.130	5,575,400
2024-12-04	16.160	16.470	15.910	16.040	16.040	8,755,133
2024-12-03	15.940	16.490	15.830	16.340	16.340	12,277,969
2024-12-02	15.900	16.240	15.790	15.980	15.980	11,489,597
2024-11-29	15.100	16.000	15.100	15.700	15.700	13,831,624
2024-11-28	15.110	15.280	15.050	15.140	15.140	5,148,523
2024-11-27	15.030	15.120	14.570	15.110	15.110	5,660,054
2024-11-26	15.280	15.480	14.950	15.090	15.090	7,225,133
2024-11-25	14.650	15.350	14.500	15.350	15.350	8,224,820
2024-11-22	15.180	15.270	14.550	14.570	14.570	5,239,600
2024-11-21	15.090	15.310	15.050	15.230	15.230	4,833,801
2024-11-20	14.970	15.200	14.900	15.150	15.150	4,100,551
2024-11-19	14.460	15.070	14.450	15.060	15.060	4,509,542
2024-11-18	14.770	14.820	14.380	14.490	14.490	4,066,602
2024-11-15	14.790	14.980	14.630	14.630	14.630	4,012,443
2024-11-14	15.280	15.280	14.730	14.800	14.800	4,901,576
2024-11-13	14.900	15.260	14.830	15.260	15.260	5,601,483
2024-11-12	15.160	15.380	14.950	15.050	15.050	6,009,850
2024-11-11	14.960	15.150	14.870	15.140	15.140	6,343,983
2024-11-08	15.150	15.350	14.940	14.970	14.970	5,192,968
2024-11-07	14.780	15.120	14.680	15.100	15.100	5,556,700
2024-11-06	14.860	15.050	14.620	14.750	14.750	4,668,629
2024-11-05	14.660	14.950	14.550	14.880	14.880	5,215,500
2024-11-04	14.150	14.660	14.150	14.640	14.640	3,778,742
2024-11-01	14.600	14.680	14.160	14.250	14.250	5,712,431
2024-10-31	14.810	15.020	14.710	14.790	14.790	5,821,100

← NewerPage 8 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.