Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.590	41.200	39.020	40.740	39.739	15,523,813
2022-05-05	38.980	41.110	38.090	40.320	39.329	18,028,377
2022-04-29	37.870	38.440	36.850	38.400	37.456	14,750,372
2022-04-28	37.500	38.490	37.000	37.730	36.803	8,560,766
2022-04-27	36.500	37.990	36.200	37.670	36.744	11,168,481
2022-04-26	36.900	38.580	36.030	37.310	36.393	11,045,376
2022-04-25	38.360	38.600	36.600	36.660	35.759	9,265,936
2022-04-22	39.190	39.420	38.160	38.560	37.612	8,890,170
2022-04-21	40.270	40.750	38.870	39.320	38.354	11,981,748
2022-04-20	40.020	41.280	39.350	40.500	39.505	12,181,349
2022-04-19	39.690	41.590	39.680	40.170	39.183	17,398,367
2022-04-18	40.050	40.490	39.300	40.050	39.066	7,695,242
2022-04-15	39.620	41.000	39.080	40.370	39.378	13,317,092
2022-04-14	37.990	40.300	37.590	39.920	38.939	16,165,290
2022-04-13	37.850	38.250	37.580	37.750	36.822	9,585,234
2022-04-12	37.800	38.590	36.900	38.490	37.544	13,566,500
2022-04-11	38.540	39.740	37.640	37.880	36.949	15,385,078
2022-04-08	39.280	39.680	38.380	38.500	37.554	9,830,313
2022-04-07	40.000	40.080	39.010	39.270	38.305	11,962,481
2022-04-06	42.550	42.550	40.020	40.180	39.193	16,774,255
2022-04-01	41.680	43.370	41.200	42.610	41.563	9,977,456
2022-03-31	42.760	42.980	41.600	41.680	40.656	7,971,642
2022-03-30	41.040	43.240	40.980	43.040	41.982	17,019,483
2022-03-29	41.110	41.750	39.960	40.700	39.700	20,133,236
2022-03-28	42.320	43.280	41.680	43.110	42.051	5,532,441
2022-03-25	43.430	43.890	42.640	42.670	41.621	6,369,830
2022-03-24	44.120	44.180	42.700	43.540	42.470	9,917,243
2022-03-23	44.280	44.550	43.800	44.480	43.387	5,274,542
2022-03-22	44.110	44.340	43.580	44.180	43.094	5,638,926
2022-03-21	44.600	45.190	43.880	44.260	43.172	8,878,730
2022-03-18	44.050	44.730	43.750	44.490	43.397	5,875,799
2022-03-17	45.760	45.800	43.760	44.100	43.016	14,438,743
2022-03-16	43.460	44.710	41.770	44.500	43.406	12,930,405
2022-03-15	44.010	44.740	42.460	42.620	41.573	10,496,766
2022-03-14	44.170	45.690	43.550	44.500	43.406	12,805,425
2022-03-11	43.840	44.600	43.000	44.470	43.377	8,626,172
2022-03-10	44.050	45.250	43.800	44.600	43.504	13,285,764
2022-03-09	42.420	43.170	41.110	42.750	41.699	14,882,332
2022-03-08	43.760	44.430	42.100	42.250	41.212	13,991,100
2022-03-07	46.240	46.260	43.340	43.730	42.655	21,635,946
2022-03-04	46.960	47.300	46.100	46.210	45.074	9,146,016
2022-03-03	48.480	48.590	46.910	47.010	45.855	10,625,363
2022-03-02	50.230	50.240	48.000	48.480	47.289	13,924,782
2022-03-01	50.000	50.680	49.050	50.250	49.015	13,668,565
2022-02-28	52.000	52.680	48.630	49.900	48.674	28,511,045
2022-02-25	54.060	55.500	53.590	53.930	52.605	4,980,349
2022-02-24	53.050	54.900	52.630	53.860	52.536	9,027,721
2022-02-23	53.720	54.130	53.110	53.470	52.156	4,168,019
2022-02-22	54.100	54.580	53.000	53.600	52.283	4,306,119
2022-02-21	56.200	56.880	54.110	54.680	53.336	6,796,443
2022-02-18	56.740	57.180	55.860	56.200	54.819	3,600,994
2022-02-17	57.940	58.100	56.980	57.030	55.629	4,347,975
2022-02-16	58.040	58.550	56.910	57.820	56.399	2,739,316
2022-02-15	55.360	58.300	55.360	57.800	56.380	3,976,015
2022-02-14	56.260	57.300	55.270	55.670	54.302	5,188,394
2022-02-11	59.000	59.200	56.400	56.970	55.570	7,041,062
2022-02-10	58.950	59.600	58.180	59.500	58.038	3,765,740
2022-02-09	58.200	59.690	57.350	59.150	57.696	6,202,901
2022-02-08	58.490	59.290	57.500	58.200	56.770	6,165,272
2022-02-07	57.220	59.700	57.020	58.490	57.053	6,714,908

← NewerPage 19 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.