Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	36.100	36.570	35.600	36.180	35.712	6,777,566
2022-10-28	37.860	37.860	36.080	36.380	35.910	9,604,704
2022-10-27	39.130	39.450	37.850	37.990	37.499	7,204,065
2022-10-26	39.000	39.900	38.580	39.130	38.624	7,388,271
2022-10-25	38.530	39.730	38.460	39.250	38.743	5,338,926
2022-10-24	40.300	40.800	38.600	38.800	38.299	9,837,139
2022-10-21	40.420	40.800	40.140	40.500	39.977	4,506,983
2022-10-20	40.110	41.180	39.900	40.470	39.947	5,231,709
2022-10-19	41.500	41.800	40.350	40.520	39.996	4,643,405
2022-10-18	41.620	42.000	41.350	41.520	40.983	4,568,192
2022-10-17	42.230	42.740	41.200	41.520	40.983	8,863,807
2022-10-14	41.150	43.070	41.150	42.750	42.198	8,114,225
2022-10-13	40.800	41.270	40.400	40.810	40.283	4,676,873
2022-10-12	40.240	40.850	39.580	40.800	40.273	6,159,782
2022-10-11	40.520	40.990	39.500	40.250	39.730	8,414,326
2022-10-10	41.800	42.750	40.460	40.860	40.332	8,435,659
2022-09-30	40.690	42.350	40.600	41.580	41.043	17,267,847
2022-09-29	45.800	45.800	40.580	40.670	40.144	26,226,800
2022-09-28	44.890	45.580	44.500	45.090	44.507	5,989,318
2022-09-27	42.930	45.260	42.560	44.980	44.399	8,175,842
2022-09-26	42.000	43.260	41.500	42.860	42.306	6,721,856
2022-09-23	42.660	42.890	41.250	42.100	41.556	8,557,332
2022-09-22	44.020	44.190	42.560	42.660	42.109	6,719,553
2022-09-21	44.460	44.850	44.050	44.390	43.816	2,947,991
2022-09-20	45.040	45.290	44.410	44.850	44.270	3,677,657
2022-09-19	44.080	45.580	43.500	44.760	44.182	4,417,469
2022-09-16	45.380	45.990	43.930	44.000	43.431	5,481,660
2022-09-15	45.510	46.050	45.020	45.800	45.208	5,973,167
2022-09-14	44.500	45.580	44.350	45.220	44.636	5,042,717
2022-09-13	45.320	46.240	44.980	45.000	44.419	6,863,759
2022-09-09	43.730	45.280	43.300	45.100	44.517	8,319,654
2022-09-08	44.110	44.580	43.650	43.710	43.145	5,776,529
2022-09-07	45.380	45.600	43.860	44.090	43.520	11,445,111
2022-09-06	45.490	46.290	45.280	45.690	45.100	4,930,813
2022-09-05	46.000	46.400	44.810	45.450	44.863	5,751,410
2022-09-02	46.940	47.580	45.890	46.000	45.406	6,575,238
2022-09-01	48.220	48.690	46.910	47.000	46.393	6,702,408
2022-08-31	47.230	49.300	47.230	48.560	47.932	7,466,366
2022-08-30	47.900	48.320	46.800	47.600	46.985	3,617,988
2022-08-29	47.700	48.610	47.310	47.810	47.192	4,249,800
2022-08-26	48.170	49.350	47.900	48.450	47.824	5,270,605
2022-08-25	46.600	48.590	46.040	48.260	47.636	9,635,383
2022-08-24	46.430	47.230	45.860	46.320	45.721	7,544,552
2022-08-23	47.500	47.870	46.340	46.570	45.968	6,365,581
2022-08-22	47.790	48.070	46.740	47.560	46.945	6,443,087
2022-08-19	49.230	49.350	47.810	47.810	47.192	6,734,187
2022-08-18	48.880	49.800	48.450	49.500	48.860	6,272,366
2022-08-17	47.500	49.550	47.400	48.870	48.238	6,056,851
2022-08-16	47.950	48.230	47.280	47.460	46.847	4,325,545
2022-08-15	48.710	49.210	47.640	47.660	47.044	6,118,413
2022-08-12	48.670	49.610	48.600	48.950	48.317	6,683,870
2022-08-11	47.540	49.280	45.810	49.000	48.367	16,630,736
2022-08-10	46.010	47.030	45.610	46.370	45.771	7,679,110
2022-08-09	45.850	46.650	45.400	46.340	45.741	4,670,517
2022-08-08	47.020	47.100	45.500	45.830	45.238	6,120,628
2022-08-05	45.000	47.280	44.850	47.130	46.521	10,211,323
2022-08-04	44.670	45.240	44.150	44.820	44.241	3,860,390
2022-08-03	44.960	45.860	44.320	44.440	43.866	4,808,501
2022-08-02	44.100	45.370	43.550	45.020	44.438	7,412,399
2022-08-01	44.080	45.040	44.010	44.710	44.132	5,353,724

← NewerPage 17 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.