Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	44.080	45.040	44.010	44.710	44.132	5,353,724
2022-07-29	46.320	46.430	44.300	44.410	43.836	8,107,363
2022-07-28	47.420	47.550	46.340	46.420	45.820	5,000,929
2022-07-27	46.750	47.530	46.020	47.180	46.570	8,308,164
2022-07-26	45.400	46.650	45.050	46.520	45.919	7,026,678
2022-07-25	44.400	45.790	44.060	45.650	45.060	7,016,044
2022-07-22	44.560	44.980	44.080	44.380	43.807	3,400,371
2022-07-21	46.160	46.160	44.530	44.670	44.093	6,234,727
2022-07-20	45.430	47.000	45.430	46.160	45.564	7,521,963
2022-07-19	45.000	45.760	44.660	45.630	45.040	6,116,840
2022-07-18	45.000	45.450	43.720	45.050	44.468	6,095,477
2022-07-15	44.720	46.090	43.680	44.780	44.201	9,036,761
2022-07-14	45.340	45.550	44.500	44.940	44.359	5,567,682
2022-07-13	43.990	45.690	43.990	45.390	44.803	8,765,409
2022-07-12	44.940	44.960	43.660	43.800	43.234	5,914,711
2022-07-11	44.920	45.360	44.020	44.910	44.330	7,190,719
2022-07-08	46.760	46.760	45.100	45.140	44.557	8,783,185
2022-07-07	47.410	47.410	45.710	46.270	45.672	9,954,102
2022-07-06	47.100	48.180	46.500	47.450	46.837	6,881,012
2022-07-05	48.280	48.400	46.360	47.250	46.639	8,929,696
2022-07-04	47.800	48.660	47.660	48.100	47.478	5,657,751
2022-07-01	48.780	49.360	47.800	48.200	47.577	5,430,345
2022-06-30	46.480	49.840	46.450	48.750	48.120	14,499,522
2022-06-29	47.010	47.350	46.290	46.460	45.860	9,313,431
2022-06-28	47.610	47.890	46.360	47.100	46.491	8,381,058
2022-06-27	48.380	48.700	47.300	47.570	46.955	11,500,515
2022-06-24	45.200	47.850	45.100	47.750	47.133	18,781,294
2022-06-23	43.400	45.000	43.050	44.960	44.379	9,633,283
2022-06-22	44.400	44.560	43.220	43.480	42.918	8,369,023
2022-06-21	45.030	45.350	44.100	44.550	43.974	7,171,355
2022-06-20	45.480	45.590	44.440	45.080	44.497	9,842,408
2022-06-17	44.260	45.480	44.010	45.130	44.547	8,874,672
2022-06-16	44.860	45.780	44.310	44.600	44.024	8,459,274
2022-06-15	43.460	45.990	43.460	44.880	44.300	18,349,650
2022-06-14	42.600	43.580	42.020	43.450	42.889	8,559,534
2022-06-13	42.000	43.400	41.700	43.270	42.711	12,873,613
2022-06-10	41.440	42.300	41.330	42.200	41.655	8,874,924
2022-06-09	42.460	42.870	41.370	41.680	41.141	8,462,473
2022-06-08	42.870	43.370	42.200	42.520	41.971	11,024,280
2022-06-07	42.850	43.680	42.600	42.920	42.365	9,945,394
2022-06-06	42.400	43.280	41.660	43.170	42.612	14,006,148
2022-06-02	41.530	42.040	41.150	42.030	41.487	7,538,171
2022-06-01	42.220	42.870	41.390	41.410	40.875	12,872,854
2022-05-31	40.150	42.720	39.710	42.450	41.901	20,952,874
2022-05-30	39.800	40.320	39.390	40.200	39.681	7,194,737
2022-05-27	40.500	41.280	39.320	39.680	39.167	9,021,900
2022-05-26	40.050	40.470	39.550	40.310	39.789	6,389,629
2022-05-25	38.510	40.110	38.510	40.050	39.532	8,089,586
2022-05-24	40.990	40.990	38.900	38.950	38.447	12,572,974
2022-05-23	41.990	42.010	40.740	40.920	40.391	10,455,219
2022-05-20	40.500	41.850	40.210	41.790	41.250	14,154,374
2022-05-19	40.900	41.000	39.830	40.400	39.878	11,492,428
2022-05-18	41.000	42.180	40.510	41.410	40.875	8,293,035
2022-05-17	40.990	41.320	40.020	41.140	40.608	9,903,949
2022-05-16	41.390	42.240	40.640	41.000	40.470	7,683,513
2022-05-13	41.970	42.150	41.000	41.250	40.717	8,750,197
2022-05-12	42.890	43.250	42.030	42.360	41.319	5,985,729
2022-05-11	42.700	43.500	42.100	42.840	41.787	9,879,612
2022-05-10	42.600	43.150	42.050	42.810	41.758	10,987,856
2022-05-09	40.750	43.240	40.600	43.220	42.158	18,151,807

← NewerPage 18 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.