Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.520	29.550	28.560	28.560	28.560	3,528,235
2024-07-22	29.320	29.710	29.280	29.550	29.550	4,086,947
2024-07-19	28.860	29.680	28.670	29.460	29.460	5,497,884
2024-07-18	28.800	29.000	28.550	28.980	28.980	5,263,957
2024-07-17	28.730	29.260	28.460	29.180	29.180	5,310,821
2024-07-16	28.860	29.100	28.570	28.720	28.720	4,449,879
2024-07-15	29.260	29.420	28.860	28.970	28.970	3,788,303
2024-07-12	30.120	30.150	29.260	29.300	29.300	6,016,681
2024-07-11	30.300	30.310	29.750	30.200	30.200	6,687,591
2024-07-10	29.760	30.260	29.710	30.180	30.180	5,666,741
2024-07-09	29.280	30.070	29.040	29.960	29.960	6,927,698
2024-07-08	29.310	29.630	29.110	29.440	29.440	8,043,141
2024-07-05	28.750	28.750	28.750	28.750	28.750	0
2024-07-04	28.230	28.770	27.750	28.750	28.750	9,335,057
2024-07-03	27.900	28.490	27.880	28.360	28.360	4,315,320
2024-07-02	28.030	28.170	27.780	27.940	27.940	2,945,979
2024-07-01	28.020	28.100	27.520	28.030	28.030	4,430,491
2024-06-28	27.720	28.250	27.680	27.930	27.930	4,574,423
2024-06-27	28.000	28.040	27.390	27.880	27.880	5,725,995
2024-06-26	28.410	28.470	27.220	28.190	28.190	10,690,608
2024-06-25	28.400	28.790	28.310	28.500	28.500	5,226,508
2024-06-24	28.430	28.710	27.960	28.440	28.440	6,025,574
2024-06-21	28.650	28.860	28.480	28.590	28.590	4,414,832
2024-06-20	29.090	29.180	28.600	28.620	28.620	4,721,922
2024-06-19	29.020	29.220	28.710	29.200	29.200	5,342,543
2024-06-18	29.290	29.370	28.930	29.100	29.100	5,910,415
2024-06-17	29.520	29.580	29.160	29.230	29.230	4,987,643
2024-06-14	29.100	29.740	29.070	29.700	29.700	6,260,192
2024-06-13	29.370	29.420	29.000	29.190	29.190	5,161,869
2024-06-12	29.730	29.890	29.220	29.360	29.360	9,066,173
2024-06-11	30.020	30.090	29.710	29.730	29.730	6,460,140
2024-06-07	30.230	30.390	29.920	30.100	30.100	6,171,130
2024-06-06	31.370	31.400	29.800	30.070	30.070	13,966,636
2024-06-05	31.700	31.810	31.250	31.320	31.320	4,850,826
2024-06-04	31.020	31.860	30.880	31.700	31.700	10,370,778
2024-06-03	30.750	31.060	30.220	31.050	31.050	10,753,908
2024-05-31	30.650	31.120	30.580	30.580	30.580	6,436,331
2024-05-30	30.600	30.810	30.400	30.650	30.650	3,902,061
2024-05-29	30.560	31.070	30.340	30.700	30.700	6,233,167
2024-05-28	30.650	30.650	30.080	30.430	30.430	6,800,876
2024-05-27	31.000	31.420	30.720	31.100	31.100	6,667,710
2024-05-24	31.260	31.430	30.690	30.720	30.720	7,231,200
2024-05-23	32.250	32.250	31.310	31.370	31.370	6,319,401
2024-05-22	32.200	32.310	31.690	32.010	32.010	7,181,990
2024-05-21	32.250	32.480	31.890	32.200	32.200	8,536,244
2024-05-20	33.260	33.500	31.950	32.390	32.390	16,641,265
2024-05-17	31.990	32.320	31.750	32.260	32.260	8,241,412
2024-05-16	32.700	32.860	31.930	32.050	32.050	14,327,581
2024-05-15	33.250	33.300	32.750	32.800	32.800	9,180,913
2024-05-14	32.250	33.560	32.250	33.350	33.350	18,046,141
2024-05-13	31.610	32.760	31.590	32.540	32.540	16,458,305
2024-05-10	32.410	32.550	31.890	31.920	31.920	12,093,876
2024-05-09	32.000	32.840	31.740	32.290	32.290	20,211,510
2024-05-08	30.800	32.860	30.460	32.030	32.030	31,081,203
2024-05-07	30.570	31.200	30.570	30.770	30.770	12,666,072
2024-05-06	30.310	30.880	30.250	30.460	30.460	16,919,852
2024-04-30	29.890	30.020	29.610	29.820	29.820	8,050,668
2024-04-29	29.380	30.070	29.330	29.870	29.870	13,507,303
2024-04-26	28.600	29.400	28.580	29.380	29.380	12,493,604
2024-04-25	28.600	28.970	28.400	28.730	28.730	6,260,897

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.5000 CNY
2022-05-13	0.5000 CNY
2021-06-29	0.4947 CNY
2020-05-15	0.4000 CNY
2019-06-04	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.