Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	34.300	34.350	33.760	34.300	34.300	4,772,458
2023-10-25	33.300	34.950	33.300	34.280	34.280	9,042,591
2023-10-24	32.560	33.200	32.560	33.030	33.030	4,990,350
2023-10-23	32.840	33.170	32.260	32.550	32.550	2,809,400
2023-10-20	32.480	33.200	32.480	32.930	32.930	3,948,100
2023-10-19	33.010	33.060	32.500	32.670	32.670	3,764,849
2023-10-18	33.340	33.550	33.000	33.140	33.140	3,253,132
2023-10-17	33.770	33.930	33.460	33.580	33.580	2,217,551
2023-10-16	34.070	34.170	33.600	33.770	33.770	2,477,741
2023-10-13	34.250	34.380	33.910	34.170	34.170	1,949,201
2023-10-12	34.500	34.520	33.980	34.400	34.400	4,324,847
2023-10-11	33.770	34.370	33.650	34.170	34.170	5,041,668
2023-10-10	33.740	34.020	33.600	33.620	33.620	3,017,100
2023-10-09	33.590	33.910	33.130	33.720	33.720	3,317,001
2023-09-28	34.080	34.160	33.450	33.600	33.600	4,375,500
2023-09-27	33.700	34.340	33.650	34.050	34.050	2,839,050
2023-09-26	34.090	34.330	33.720	33.750	33.750	3,048,335
2023-09-25	34.230	34.360	34.030	34.250	34.250	3,475,567
2023-09-22	34.010	34.470	33.990	34.240	34.240	3,381,813
2023-09-21	34.460	34.970	34.120	34.130	34.130	3,723,866
2023-09-20	34.300	34.810	34.270	34.660	34.660	4,204,700
2023-09-19	34.000	34.590	33.910	34.510	34.510	4,688,917
2023-09-18	33.700	34.250	33.500	34.110	34.110	3,065,600
2023-09-15	33.970	34.250	33.760	33.800	33.800	2,592,488
2023-09-14	34.110	34.110	33.780	33.950	33.950	2,672,500
2023-09-13	34.170	34.370	33.790	34.090	34.090	3,254,260
2023-09-12	33.370	34.260	33.280	34.170	34.170	6,555,174
2023-09-11	33.020	33.540	32.820	33.370	33.370	3,200,201
2023-09-08	33.100	33.340	32.870	33.000	33.000	2,297,427
2023-09-07	33.670	33.680	33.270	33.280	33.280	3,273,908
2023-09-06	33.610	33.780	33.310	33.660	33.660	2,689,362
2023-09-05	33.540	33.870	33.320	33.730	33.730	4,369,519
2023-09-04	33.320	33.760	32.930	33.520	33.520	5,157,544
2023-09-01	33.250	33.490	33.100	33.150	33.150	1,753,900
2023-08-31	33.470	33.480	32.980	33.160	33.160	3,211,600
2023-08-30	33.300	33.830	33.200	33.520	33.520	4,365,546
2023-08-29	32.230	33.470	32.110	33.300	33.300	7,359,487
2023-08-28	34.000	34.330	32.250	32.370	32.370	9,860,476
2023-08-25	32.350	33.170	32.200	32.670	32.670	12,404,849
2023-08-24	33.210	33.950	33.050	33.590	33.590	6,246,453
2023-08-23	34.330	34.330	33.100	33.200	33.200	7,974,800
2023-08-22	35.300	35.440	33.500	34.300	34.300	12,117,920
2023-08-21	35.560	35.600	35.230	35.230	35.230	3,438,800
2023-08-18	35.960	36.080	35.620	35.670	35.670	3,559,200
2023-08-17	35.200	36.020	35.150	35.950	35.950	4,889,700
2023-08-16	35.300	35.550	35.200	35.370	35.370	2,922,248
2023-08-15	35.490	35.640	35.100	35.340	35.340	4,002,315
2023-08-14	35.290	35.500	35.010	35.490	35.490	6,186,354
2023-08-11	36.020	36.160	35.500	35.550	35.550	5,854,054
2023-08-10	36.200	36.240	35.770	36.020	36.020	4,247,178
2023-08-09	36.200	36.370	35.980	36.050	36.050	4,425,000
2023-08-08	36.400	36.450	35.900	36.200	36.200	4,527,568
2023-08-07	36.700	36.710	36.220	36.370	36.370	4,804,577
2023-08-04	37.950	38.260	36.800	36.850	36.850	7,229,600
2023-08-03	36.770	37.140	36.750	37.100	37.100	4,104,378
2023-08-02	37.000	37.250	36.590	36.900	36.900	4,386,347
2023-08-01	37.040	37.280	36.950	37.050	37.050	4,875,245
2023-07-31	37.500	37.680	36.980	37.060	37.060	10,125,989
2023-07-28	36.300	37.180	36.160	37.020	37.020	9,321,877
2023-07-27	36.150	36.790	36.090	36.350	36.350	7,817,388

← NewerPage 13 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.