Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	36.150	36.220	35.930	36.100	36.100	4,413,132
2023-07-25	35.780	36.250	35.520	36.070	36.070	12,374,168
2023-07-24	35.260	35.430	35.090	35.350	35.350	4,482,957
2023-07-21	35.270	35.840	35.140	35.460	35.460	6,165,895
2023-07-20	35.200	35.450	35.100	35.210	35.210	4,588,895
2023-07-19	35.160	35.290	35.060	35.190	35.190	3,707,100
2023-07-18	35.500	35.520	35.010	35.240	35.240	6,789,675
2023-07-17	35.980	35.980	35.120	35.610	35.610	7,679,594
2023-07-14	36.220	36.300	35.720	36.010	36.010	5,938,419
2023-07-13	35.800	36.450	35.710	36.210	36.210	5,936,700
2023-07-12	36.020	36.120	35.740	35.750	35.750	2,776,536
2023-07-11	35.700	36.030	35.700	36.000	36.000	3,329,313
2023-07-10	35.810	36.180	35.800	35.880	35.880	3,345,881
2023-07-07	35.880	35.950	35.510	35.740	35.740	4,660,165
2023-07-06	36.200	36.400	35.740	36.000	36.000	7,879,390
2023-07-05	36.830	36.840	36.260	36.300	36.300	7,094,784
2023-07-04	36.760	36.890	36.450	36.850	36.850	3,426,809
2023-07-03	36.230	37.000	36.160	36.820	36.820	6,799,492
2023-06-30	36.240	36.560	36.030	36.210	36.210	5,919,993
2023-06-29	36.950	37.110	35.970	36.230	36.230	9,268,711
2023-06-28	36.280	37.180	36.280	36.950	36.950	6,795,934
2023-06-27	36.310	36.630	36.080	36.320	36.320	4,588,602
2023-06-26	36.600	36.790	35.730	36.400	36.400	6,921,059
2023-06-21	37.000	37.220	36.770	36.780	36.780	4,183,210
2023-06-20	36.750	37.290	36.600	36.940	36.940	4,592,188
2023-06-19	37.150	37.260	36.660	36.750	36.750	6,688,938
2023-06-16	37.630	37.650	36.940	37.200	37.200	7,598,645
2023-06-15	37.070	37.660	37.000	37.490	37.490	7,663,032
2023-06-14	36.880	37.500	36.700	37.030	37.030	9,103,586
2023-06-13	37.300	37.300	36.650	36.860	36.860	5,024,380
2023-06-12	36.330	37.860	36.100	37.310	37.310	8,373,781
2023-06-09	36.120	36.720	35.910	36.630	36.630	7,870,735
2023-06-08	35.820	36.250	35.810	36.120	36.120	4,363,202
2023-06-07	36.250	36.450	35.810	35.990	35.990	5,033,485
2023-06-06	36.450	36.670	36.030	36.250	36.250	4,491,520
2023-06-05	37.200	37.200	36.400	36.430	36.430	5,366,354
2023-06-02	36.900	37.330	36.650	37.190	37.190	3,734,310
2023-06-01	36.400	37.150	36.380	36.840	36.840	4,705,668
2023-05-31	36.800	36.880	36.100	36.380	36.380	8,113,995
2023-05-30	37.340	37.380	36.390	36.900	36.900	6,912,768
2023-05-29	38.370	38.430	36.980	37.410	37.410	7,824,773
2023-05-26	38.010	38.340	37.800	38.100	38.100	3,007,057
2023-05-25	38.300	38.380	37.630	37.980	37.980	5,754,284
2023-05-24	38.810	39.010	38.300	38.380	38.380	4,329,658
2023-05-23	39.150	39.240	38.920	39.010	39.010	4,389,039
2023-05-22	38.250	39.290	38.030	39.070	39.070	8,075,829
2023-05-19	38.000	39.090	37.850	38.690	38.190	7,432,244
2023-05-18	38.660	38.790	38.030	38.180	37.687	6,750,933
2023-05-17	39.170	39.220	38.420	38.760	38.259	7,072,754
2023-05-16	39.600	39.660	38.980	39.170	38.664	3,879,817
2023-05-15	38.660	39.550	38.610	39.470	38.960	6,678,020
2023-05-12	39.150	39.390	38.630	38.830	38.328	5,533,160
2023-05-11	39.010	39.560	38.790	39.240	38.733	6,582,292
2023-05-10	38.970	39.190	38.780	39.000	38.496	4,942,722
2023-05-09	39.050	39.740	38.850	38.920	38.417	6,380,107
2023-05-08	39.340	39.530	38.700	39.190	38.684	6,729,356
2023-05-05	39.480	39.730	38.820	39.420	38.911	7,349,428
2023-05-04	40.000	40.300	39.170	39.630	39.118	10,754,967
2023-04-28	39.290	40.120	39.280	40.000	39.483	7,002,017
2023-04-27	39.020	39.580	38.830	39.380	38.871	6,251,629

← NewerPage 14 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.