Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	42.250	42.440	41.460	41.580	41.043	9,020,197
2023-01-30	43.470	43.540	42.000	42.220	41.674	11,780,022
2023-01-20	42.950	43.170	42.760	43.000	42.444	4,219,090
2023-01-19	43.280	43.290	42.660	42.950	42.395	6,627,427
2023-01-18	43.630	44.220	43.210	43.300	42.740	4,755,986
2023-01-17	43.670	43.990	43.290	43.630	43.066	5,876,988
2023-01-16	43.800	44.310	43.510	43.680	43.116	10,105,923
2023-01-13	42.760	44.350	42.600	43.860	43.293	9,371,681
2023-01-12	43.230	43.440	42.560	42.660	42.109	4,999,626
2023-01-11	43.450	43.760	42.830	43.260	42.701	5,225,468
2023-01-10	43.070	43.930	42.800	43.570	43.007	8,315,487
2023-01-09	42.600	43.360	42.510	43.160	42.602	10,472,151
2023-01-06	44.440	44.440	42.300	42.740	42.188	21,483,331
2023-01-05	44.270	45.350	44.100	44.400	43.826	11,974,466
2023-01-04	43.990	44.480	43.660	44.170	43.599	5,177,845
2023-01-03	45.230	45.370	43.620	43.990	43.422	9,503,539
2022-12-30	44.700	45.540	44.450	45.220	44.636	4,243,460
2022-12-29	44.060	44.770	44.020	44.530	43.955	4,155,779
2022-12-28	44.600	44.990	44.020	44.500	43.925	5,931,612
2022-12-27	44.250	45.100	43.830	44.870	44.290	6,612,555
2022-12-26	45.590	45.590	43.950	44.050	43.481	10,346,969
2022-12-23	45.000	46.150	44.510	45.360	44.774	3,213,411
2022-12-22	45.140	46.440	45.090	45.360	44.774	5,900,641
2022-12-21	44.940	46.000	44.750	45.000	44.419	3,588,432
2022-12-20	45.140	45.390	44.300	44.940	44.359	5,167,706
2022-12-19	45.990	46.360	45.140	45.390	44.803	5,962,762
2022-12-16	45.560	46.060	45.250	45.950	45.356	4,569,242
2022-12-15	47.340	47.360	45.640	45.810	45.218	7,457,624
2022-12-14	46.410	47.500	46.210	47.300	46.689	3,853,054
2022-12-13	46.560	47.000	45.880	46.690	46.087	4,967,802
2022-12-12	46.900	46.970	46.150	46.600	45.998	4,638,295
2022-12-09	47.450	47.450	46.250	47.030	46.422	10,526,193
2022-12-08	47.800	48.060	47.100	47.380	46.768	5,461,988
2022-12-07	47.140	48.550	46.820	48.000	47.380	8,885,142
2022-12-06	46.000	48.280	45.880	47.140	46.531	10,950,577
2022-12-05	45.890	47.220	45.620	46.200	45.603	7,271,770
2022-12-02	44.990	46.000	44.970	45.900	45.307	7,064,401
2022-12-01	44.100	46.040	44.100	45.390	44.803	12,154,130
2022-11-30	42.940	44.150	42.000	43.600	43.037	8,482,734
2022-11-29	41.840	43.710	41.730	43.080	42.523	9,768,554
2022-11-28	40.100	42.200	39.500	41.860	41.319	8,164,838
2022-11-25	40.550	41.040	40.280	40.620	40.095	3,821,790
2022-11-24	40.460	41.150	40.100	40.400	39.878	4,216,068
2022-11-23	40.940	41.080	40.170	40.400	39.878	4,559,711
2022-11-22	40.990	41.820	40.750	41.150	40.618	3,872,543
2022-11-21	41.680	41.680	40.500	40.990	40.460	4,544,777
2022-11-18	41.520	42.360	41.450	41.890	41.349	5,254,526
2022-11-17	41.200	42.100	41.100	41.620	41.082	3,727,030
2022-11-16	41.520	42.100	41.220	41.480	40.944	3,704,725
2022-11-15	40.810	42.200	40.600	41.690	41.151	6,705,145
2022-11-14	41.000	41.900	40.550	40.680	40.154	7,111,687
2022-11-11	41.260	41.720	40.010	40.800	40.273	11,880,139
2022-11-10	39.000	40.220	38.800	39.970	39.454	6,103,481
2022-11-09	39.520	39.730	39.040	39.240	38.733	3,759,138
2022-11-08	40.790	40.790	39.020	39.480	38.970	9,463,692
2022-11-07	40.170	41.000	39.890	40.600	40.075	4,667,043
2022-11-04	39.700	40.980	39.200	40.360	39.838	9,305,811
2022-11-03	39.290	39.790	39.010	39.370	38.861	5,676,708
2022-11-02	38.800	40.400	38.600	39.590	39.078	8,862,466
2022-11-01	36.520	38.960	36.380	38.940	38.437	10,455,373

← NewerPage 16 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.