Yapp Automotive Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.180	15.260	14.890	15.070	15.070	3,892,500
2024-10-29	15.390	15.520	15.100	15.180	15.180	4,409,934
2024-10-28	15.120	15.390	15.070	15.390	15.390	4,973,800
2024-10-25	14.910	15.590	14.860	15.240	15.240	6,029,768
2024-10-24	14.890	15.010	14.710	14.900	14.900	3,952,763
2024-10-23	14.360	15.210	14.340	14.940	14.940	8,586,553
2024-10-22	14.220	14.430	14.060	14.420	14.420	4,122,334
2024-10-21	14.330	14.420	14.130	14.190	14.190	4,901,900
2024-10-18	13.810	14.440	13.810	14.260	14.260	4,414,114
2024-10-17	14.050	14.270	13.900	13.920	13.920	2,995,900
2024-10-16	13.910	14.160	13.770	14.050	14.050	2,879,847
2024-10-15	14.330	14.330	14.020	14.020	14.020	3,986,800
2024-10-14	14.410	14.420	13.960	14.320	14.320	4,358,689
2024-10-11	14.650	14.680	14.020	14.170	14.170	4,734,290
2024-10-10	14.460	14.960	14.260	14.580	14.580	5,747,632
2024-10-09	15.400	15.400	14.370	14.460	14.460	8,619,540
2024-10-08	16.780	16.780	15.010	15.820	15.820	12,125,604
2024-09-30	14.760	15.500	14.520	15.260	15.260	10,767,500
2024-09-27	14.090	14.380	13.940	14.320	14.320	3,515,227
2024-09-26	13.360	13.860	13.300	13.820	13.820	3,742,996
2024-09-25	13.450	13.660	13.330	13.350	13.350	4,364,168
2024-09-24	13.180	13.490	12.990	13.350	13.350	4,938,700
2024-09-23	13.020	13.230	12.870	13.170	13.170	1,588,290
2024-09-20	13.150	13.210	12.950	13.070	13.070	1,486,500
2024-09-19	12.950	13.240	12.810	13.150	13.150	1,541,127
2024-09-18	12.880	12.960	12.550	12.880	12.880	1,767,100
2024-09-13	12.980	13.080	12.840	12.880	12.880	1,944,700
2024-09-12	13.160	13.350	13.000	13.030	13.030	2,072,666
2024-09-11	13.070	13.250	12.980	13.110	13.110	2,183,900
2024-09-10	13.050	13.180	12.860	13.110	13.110	2,772,568
2024-09-09	12.970	13.270	12.970	13.050	13.050	2,647,500
2024-09-06	13.160	13.370	13.050	13.100	13.100	2,480,434
2024-09-05	13.150	13.330	13.100	13.170	13.170	2,043,405
2024-09-04	12.980	13.300	12.920	13.250	13.250	2,507,506
2024-09-03	12.840	13.090	12.740	13.060	13.060	1,820,600
2024-09-02	12.980	13.080	12.800	12.810	12.810	3,122,048
2024-08-30	12.680	13.020	12.640	12.840	12.840	2,401,200
2024-08-29	12.210	12.830	12.160	12.800	12.800	2,584,200
2024-08-28	12.300	12.410	12.110	12.230	12.230	1,998,400
2024-08-27	12.370	12.390	12.200	12.230	12.230	1,428,100
2024-08-26	12.430	12.600	12.300	12.430	12.430	1,333,400
2024-08-23	12.230	12.480	12.200	12.430	12.430	1,216,167
2024-08-22	12.420	12.540	12.240	12.310	12.310	1,217,161
2024-08-21	12.540	12.600	12.400	12.420	12.420	1,142,700
2024-08-20	12.880	12.930	12.440	12.500	12.500	2,079,600
2024-08-19	12.800	12.970	12.750	12.850	12.850	1,362,400
2024-08-16	12.930	13.090	12.800	12.830	12.830	1,821,474
2024-08-15	12.530	13.140	12.530	13.000	13.000	2,578,093
2024-08-14	12.740	12.840	12.550	12.650	12.650	1,415,700
2024-08-13	12.620	12.790	12.550	12.760	12.760	1,228,300
2024-08-12	12.730	12.810	12.560	12.720	12.720	2,147,481
2024-08-09	12.850	12.950	12.630	12.630	12.630	1,513,000
2024-08-08	12.820	12.880	12.440	12.780	12.780	2,109,600
2024-08-07	12.890	12.970	12.740	12.800	12.800	1,492,146
2024-08-06	12.840	12.980	12.700	12.910	12.910	1,836,500
2024-08-05	13.040	13.280	12.740	12.740	12.740	2,495,234
2024-08-02	13.350	13.400	13.100	13.120	13.120	1,850,200
2024-08-01	13.360	13.490	13.260	13.350	13.350	2,057,634
2024-07-31	12.690	13.410	12.680	13.400	13.400	3,947,628
2024-07-30	12.670	12.850	12.530	12.790	12.790	1,811,700

← NewerPage 9 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.