Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.730	33.900	33.300	33.660	33.660	3,425,803
2024-01-18	34.230	34.350	33.110	33.920	33.920	5,470,595
2024-01-17	35.030	35.120	34.350	34.370	34.370	3,478,975
2024-01-16	34.780	35.230	34.700	35.130	35.130	2,654,019
2024-01-15	34.400	35.000	34.300	34.830	34.830	2,483,800
2024-01-12	34.640	35.020	34.500	34.630	34.630	2,744,471
2024-01-11	34.500	34.880	34.340	34.720	34.720	3,056,111
2024-01-10	33.990	34.770	33.850	34.570	34.570	3,576,891
2024-01-09	33.790	34.150	33.580	34.050	34.050	3,137,262
2024-01-08	34.350	34.450	33.600	33.770	33.770	4,806,347
2024-01-05	34.230	34.740	34.040	34.260	34.260	3,200,812
2024-01-04	35.160	35.300	33.910	34.220	34.220	6,948,443
2024-01-03	35.300	35.760	35.300	35.300	35.300	3,307,574
2024-01-02	35.210	35.750	34.990	35.540	35.540	5,576,839
2023-12-29	35.670	35.700	35.140	35.180	35.180	6,682,122
2023-12-28	35.980	36.150	35.500	35.670	35.670	6,936,670
2023-12-27	35.490	36.260	35.400	35.880	35.880	4,634,285
2023-12-26	36.370	36.440	35.480	35.560	35.560	3,317,215
2023-12-25	36.800	36.900	36.210	36.510	36.510	3,431,870
2023-12-22	36.010	36.350	35.770	36.280	36.280	3,241,707
2023-12-21	35.610	36.270	35.600	36.040	36.040	2,534,059
2023-12-20	36.140	36.150	35.710	35.750	35.750	2,883,700
2023-12-19	36.100	36.150	35.620	36.120	36.120	2,247,363
2023-12-18	35.800	36.100	35.600	36.050	36.050	2,616,319
2023-12-15	35.490	36.020	35.300	35.950	35.950	4,802,229
2023-12-14	36.220	36.220	35.370	35.410	35.410	3,994,865
2023-12-13	36.170	36.440	35.960	36.000	36.000	3,732,621
2023-12-12	35.710	36.370	35.430	36.310	36.310	3,476,162
2023-12-11	35.390	36.000	34.870	35.820	35.820	5,132,719
2023-12-08	36.000	36.410	35.560	35.600	35.600	4,935,245
2023-12-07	36.240	36.240	35.600	35.940	35.940	3,602,448
2023-12-06	36.000	36.390	35.730	36.190	36.190	2,381,587
2023-12-05	36.250	36.860	36.000	36.090	36.090	5,210,442
2023-12-04	36.320	36.540	36.080	36.420	36.420	3,327,657
2023-12-01	36.690	36.900	36.060	36.350	36.350	3,847,468
2023-11-30	36.380	36.780	36.150	36.510	36.510	4,487,947
2023-11-29	36.680	36.680	36.200	36.390	36.390	3,362,073
2023-11-28	36.180	37.200	36.130	36.730	36.730	6,655,097
2023-11-27	35.860	36.500	35.700	36.300	36.300	5,436,948
2023-11-24	36.160	36.600	36.090	36.090	36.090	3,691,885
2023-11-23	36.130	36.840	35.930	36.390	36.390	6,357,562
2023-11-22	35.640	36.760	35.500	36.130	36.130	7,595,905
2023-11-21	35.500	36.200	35.350	35.770	35.770	10,198,701
2023-11-20	34.970	35.200	34.500	34.860	34.860	3,413,003
2023-11-17	35.020	35.210	34.790	34.910	34.910	2,689,000
2023-11-16	35.060	35.300	34.800	35.150	35.150	3,077,979
2023-11-15	35.200	35.320	35.020	35.210	35.210	2,629,403
2023-11-14	34.820	35.070	34.800	34.990	34.990	1,927,459
2023-11-13	35.020	35.150	34.620	34.870	34.870	2,167,038
2023-11-10	34.900	35.180	34.750	35.020	35.020	2,710,400
2023-11-09	35.050	35.310	34.900	34.920	34.920	2,595,452
2023-11-08	35.220	35.580	35.020	35.190	35.190	2,937,429
2023-11-07	35.610	35.720	35.290	35.320	35.320	2,565,381
2023-11-06	35.750	35.880	35.230	35.620	35.620	5,310,661
2023-11-03	34.230	35.720	34.230	35.530	35.530	8,805,634
2023-11-02	34.810	34.930	34.220	34.300	34.300	3,775,919
2023-11-01	35.500	35.600	34.830	34.880	34.880	3,391,201
2023-10-31	35.050	35.180	34.690	34.990	34.990	2,845,535
2023-10-30	34.880	35.200	34.640	35.060	35.060	4,047,875
2023-10-27	34.390	35.200	34.150	34.960	34.960	6,987,939

← NewerPage 12 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.