Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	39.170	39.200	38.530	39.040	38.536	6,725,181
2023-04-25	38.810	39.290	38.500	39.190	38.684	6,268,416
2023-04-24	39.950	39.970	38.640	38.880	38.378	10,514,446
2023-04-21	39.650	40.640	39.630	39.980	39.463	10,617,157
2023-04-20	40.180	40.340	39.400	39.640	39.128	8,473,850
2023-04-19	41.000	41.080	40.130	40.280	39.760	8,119,915
2023-04-18	39.910	41.090	39.830	40.970	40.441	11,908,021
2023-04-17	39.800	40.300	39.800	40.000	39.483	8,711,671
2023-04-14	40.660	40.730	39.710	39.880	39.365	10,896,848
2023-04-13	40.450	41.100	40.110	40.640	40.115	7,470,505
2023-04-12	41.430	41.430	40.420	40.530	40.006	9,346,520
2023-04-11	41.600	42.500	41.110	41.220	40.687	17,606,786
2023-04-10	40.840	41.000	40.430	40.700	40.174	5,668,896
2023-04-07	40.310	41.140	40.280	40.890	40.362	6,612,705
2023-04-06	40.990	40.990	40.180	40.600	40.075	9,535,912
2023-04-04	40.590	41.170	40.460	40.920	40.391	10,539,820
2023-04-03	41.660	41.800	40.400	40.780	40.253	19,191,518
2023-03-31	41.000	42.400	40.660	41.750	41.211	26,496,680
2023-03-30	39.970	40.390	39.530	40.200	39.681	6,167,903
2023-03-29	39.880	40.280	39.680	39.990	39.473	5,612,025
2023-03-28	39.720	40.380	39.630	39.700	39.187	5,725,114
2023-03-27	40.080	40.080	39.500	39.720	39.207	6,388,386
2023-03-24	40.280	40.600	39.920	40.080	39.562	5,371,887
2023-03-23	40.250	40.840	39.900	40.400	39.878	7,292,518
2023-03-22	40.050	40.740	40.020	40.340	39.819	13,291,372
2023-03-21	38.680	40.000	38.550	39.940	39.424	13,726,685
2023-03-20	38.510	38.950	38.150	38.650	38.151	4,466,620
2023-03-17	39.200	39.400	38.490	38.580	38.081	9,248,169
2023-03-16	39.500	39.800	39.080	39.200	38.693	5,286,602
2023-03-15	39.630	40.020	39.390	39.550	39.039	6,873,524
2023-03-14	39.660	39.850	39.080	39.390	38.881	5,383,573
2023-03-13	39.280	40.040	38.920	39.650	39.138	9,764,438
2023-03-10	38.580	39.860	38.410	39.390	38.881	10,180,438
2023-03-09	39.400	39.480	38.710	38.780	38.279	7,710,581
2023-03-08	38.960	39.400	38.500	39.400	38.891	10,238,112
2023-03-07	39.880	39.880	38.950	39.000	38.496	10,337,335
2023-03-06	40.040	40.150	39.650	39.770	39.256	8,661,189
2023-03-03	40.190	40.390	39.880	40.040	39.523	8,180,002
2023-03-02	40.520	40.540	40.040	40.170	39.651	8,389,489
2023-03-01	40.490	40.640	40.310	40.540	40.016	6,880,797
2023-02-28	40.190	40.650	40.080	40.440	39.917	6,547,984
2023-02-27	40.010	40.690	39.810	40.160	39.641	11,267,610
2023-02-24	41.100	41.160	40.140	40.200	39.681	12,184,894
2023-02-23	41.150	41.860	40.850	41.020	40.490	11,920,188
2023-02-22	41.010	41.450	40.900	41.260	40.727	7,639,261
2023-02-21	41.850	41.950	41.100	41.300	40.766	16,148,781
2023-02-20	42.600	42.770	41.470	41.810	41.270	21,405,088
2023-02-17	41.500	43.660	41.490	42.500	41.951	18,350,564
2023-02-16	42.000	42.620	41.200	41.500	40.964	10,098,729
2023-02-15	42.600	42.670	41.730	41.940	41.398	9,268,677
2023-02-14	42.760	42.830	42.190	42.660	42.109	8,734,323
2023-02-13	42.050	42.680	42.050	42.290	41.744	11,497,784
2023-02-10	41.400	42.180	41.290	42.020	41.477	12,738,274
2023-02-09	41.000	41.670	40.800	41.280	40.747	16,900,288
2023-02-08	41.080	41.350	40.900	41.040	40.510	8,161,483
2023-02-07	41.530	41.800	40.860	41.020	40.490	10,766,770
2023-02-06	41.380	42.050	40.950	41.570	41.033	9,624,296
2023-02-03	42.150	42.150	41.280	41.770	41.230	7,099,195
2023-02-02	42.250	42.400	41.900	42.180	41.635	7,182,330
2023-02-01	41.580	42.260	41.550	42.150	41.605	8,074,814

← NewerPage 15 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.