Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	29.010	29.160	28.420	28.630	28.630	13,676,677
2024-04-23	29.010	29.240	28.890	29.120	29.120	5,745,129
2024-04-22	29.410	29.490	28.650	29.000	29.000	12,245,115
2024-04-19	30.160	30.160	29.620	30.060	30.060	9,104,103
2024-04-18	29.690	30.560	29.510	30.290	30.290	14,397,557
2024-04-17	29.400	29.850	29.030	29.750	29.750	11,298,997
2024-04-16	29.150	29.670	28.910	29.190	29.190	12,584,884
2024-04-15	28.760	29.500	28.730	29.150	29.150	10,105,247
2024-04-12	28.660	28.980	28.410	28.770	28.770	5,833,008
2024-04-11	28.900	29.030	28.660	28.690	28.690	5,792,590
2024-04-10	29.150	29.180	28.800	28.970	28.970	5,328,900
2024-04-09	28.810	29.290	28.700	29.200	29.200	5,738,129
2024-04-08	29.760	29.760	28.830	28.940	28.940	10,777,483
2024-04-03	29.490	29.800	29.400	29.760	29.760	8,470,274
2024-04-02	29.920	29.920	29.450	29.600	29.600	8,251,463
2024-04-01	28.740	29.920	28.730	29.920	29.920	17,801,569
2024-03-29	28.690	28.930	28.400	28.740	28.740	5,565,800
2024-03-28	28.700	29.060	28.410	28.800	28.800	12,139,891
2024-03-27	28.930	29.500	28.870	28.880	28.880	11,290,731
2024-03-26	28.930	29.200	28.870	29.070	29.070	6,105,154
2024-03-25	28.990	29.350	28.610	28.930	28.930	10,362,166
2024-03-22	29.900	29.900	28.880	29.070	29.070	13,345,262
2024-03-21	29.530	29.900	29.440	29.730	29.730	12,666,029
2024-03-20	30.060	30.160	29.280	29.500	29.500	19,288,868
2024-03-19	30.800	31.140	30.220	30.280	30.280	21,355,823
2024-03-18	31.380	31.520	31.010	31.410	31.410	6,850,337
2024-03-15	31.240	31.360	30.880	31.330	31.330	5,490,200
2024-03-14	31.390	31.750	31.210	31.380	31.380	4,879,481
2024-03-13	32.300	32.400	31.240	31.400	31.400	10,649,214
2024-03-12	31.620	32.270	31.530	32.200	32.200	8,972,382
2024-03-11	31.000	31.600	30.890	31.590	31.590	9,222,600
2024-03-08	30.590	31.280	30.590	31.060	31.060	8,730,085
2024-03-07	31.800	31.880	30.450	30.590	30.590	15,128,834
2024-03-06	33.020	33.080	31.800	31.840	31.840	12,416,990
2024-03-05	33.150	33.190	32.800	33.040	33.040	4,897,426
2024-03-04	33.210	33.570	32.920	33.100	33.100	5,978,782
2024-03-01	33.560	33.650	33.050	33.240	33.240	5,710,214
2024-02-29	33.030	33.680	33.010	33.680	33.680	5,066,067
2024-02-28	33.350	34.070	33.120	33.120	33.120	6,647,305
2024-02-27	33.070	33.480	32.970	33.470	33.470	4,182,470
2024-02-26	33.520	33.740	33.070	33.120	33.120	5,641,339
2024-02-23	33.380	34.010	32.930	33.680	33.680	7,452,802
2024-02-22	33.770	33.920	33.260	33.540	33.540	5,385,728
2024-02-21	33.060	34.300	32.850	33.930	33.930	8,020,444
2024-02-20	33.370	33.500	32.930	33.170	33.170	4,830,668
2024-02-19	34.490	34.490	33.080	33.450	33.450	8,218,920
2024-02-08	34.580	35.900	33.400	33.920	33.920	14,434,406
2024-02-07	32.810	34.700	32.750	34.600	34.600	12,974,143
2024-02-06	29.880	33.000	29.800	32.750	32.750	10,147,037
2024-02-05	29.510	30.830	28.380	30.160	30.160	11,055,305
2024-02-02	30.860	31.400	29.040	29.840	29.840	6,673,403
2024-02-01	30.770	31.110	29.980	30.610	30.610	6,270,300
2024-01-31	31.570	31.980	30.770	30.850	30.850	5,601,185
2024-01-30	32.810	32.830	31.820	31.820	31.820	4,818,054
2024-01-29	32.940	33.430	32.620	32.890	32.890	4,535,027
2024-01-26	33.000	33.630	32.900	32.940	32.940	3,058,200
2024-01-25	32.530	33.270	32.410	33.270	33.270	5,747,626
2024-01-24	32.380	32.790	31.840	32.600	32.600	4,154,389
2024-01-23	32.510	32.580	31.990	32.380	32.380	4,459,203
2024-01-22	33.570	33.570	32.250	32.490	32.490	5,450,815

← NewerPage 11 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.