Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.800	38.860	37.800	38.270	38.270	14,590,561
2026-07-15	37.330	38.410	37.080	38.040	38.040	13,281,814
2026-07-14	36.990	37.750	36.820	37.460	37.460	9,141,164
2026-07-13	36.440	37.500	36.150	37.180	37.180	12,169,378
2026-07-10	36.440	37.080	36.110	36.530	36.530	8,478,171
2026-07-09	36.800	36.990	36.370	36.500	36.500	7,638,680
2026-07-08	37.370	37.660	36.630	37.090	37.090	8,143,153
2026-07-07	38.260	38.980	37.500	37.690	37.690	12,972,720
2026-07-06	37.260	38.770	36.410	38.400	38.400	14,697,717
2026-07-03	37.170	37.820	37.000	37.120	37.120	9,831,250
2026-07-02	36.680	37.950	36.400	37.140	37.140	11,664,770
2026-07-01	36.300	36.870	35.460	36.650	36.650	8,829,542
2026-06-30	36.260	36.600	35.540	36.200	36.200	8,689,776
2026-06-29	35.520	37.180	34.500	36.590	36.590	14,224,613
2026-06-26	36.220	36.270	35.000	35.180	35.180	9,971,887
2026-06-25	35.700	36.830	35.390	36.090	36.090	10,018,491
2026-06-24	35.670	36.450	35.350	35.720	35.720	9,878,280
2026-06-23	35.700	36.680	35.500	35.650	35.650	10,698,880
2026-06-22	33.500	35.960	33.110	35.690	35.690	19,465,034
2026-06-18	33.860	34.380	33.200	33.500	33.500	8,718,906
2026-06-17	34.730	34.980	33.610	33.860	33.860	10,607,399
2026-06-16	35.500	35.550	34.720	34.730	34.730	9,135,210
2026-06-15	36.900	36.900	35.330	35.590	35.590	12,100,304
2026-06-12	35.820	36.790	35.650	36.700	36.700	12,505,400
2026-06-11	35.380	36.000	35.210	35.870	35.870	6,139,938
2026-06-10	34.900	35.580	34.430	35.450	35.450	9,317,422
2026-06-09	34.330	35.580	34.220	35.090	35.090	6,879,169
2026-06-08	34.910	35.180	33.910	34.650	34.650	9,461,366
2026-06-05	34.710	35.550	34.680	35.150	34.600	7,497,912
2026-06-04	35.410	35.640	34.610	34.660	34.118	6,827,225
2026-06-03	36.700	36.700	35.310	35.400	34.846	10,762,788
2026-06-02	36.740	37.270	36.440	36.860	36.283	10,388,249
2026-06-01	36.630	37.080	36.100	36.740	36.165	9,769,855
2026-05-29	35.700	37.260	35.610	36.600	36.600	11,068,300
2026-05-28	35.890	36.070	35.510	35.730	35.730	7,756,477
2026-05-27	36.070	36.370	35.410	36.030	36.030	6,539,300
2026-05-26	36.050	36.400	35.900	36.180	36.180	4,098,976
2026-05-25	36.230	36.490	35.740	36.150	36.150	6,032,030
2026-05-22	36.450	37.490	36.090	36.220	36.220	7,107,788
2026-05-21	36.000	37.200	35.950	36.420	36.420	10,587,341
2026-05-20	35.350	36.220	35.210	36.150	36.150	7,642,753
2026-05-19	35.770	36.230	35.310	35.580	35.580	8,418,885
2026-05-18	36.300	36.480	35.620	35.900	35.900	7,398,126
2026-05-15	36.680	36.730	36.060	36.250	36.250	8,349,785
2026-05-14	36.750	37.350	36.630	36.700	36.700	8,263,178
2026-05-13	37.170	37.400	36.360	36.700	36.700	13,536,071
2026-05-12	37.800	37.800	36.970	37.260	37.260	11,518,437
2026-05-11	38.300	38.300	37.310	37.790	37.790	13,610,757
2026-05-08	37.930	38.700	37.880	38.300	38.300	8,811,073
2026-05-07	38.010	38.150	37.660	37.900	37.900	6,794,822
2026-05-06	37.630	38.300	37.150	37.990	37.990	9,609,532
2026-04-30	38.430	38.620	37.530	37.600	37.600	9,522,167
2026-04-29	38.290	38.700	38.210	38.430	38.430	9,244,292
2026-04-28	39.900	40.430	38.210	38.280	38.280	13,357,756
2026-04-27	39.690	39.890	39.110	39.420	39.420	7,335,792
2026-04-24	39.350	39.860	39.290	39.690	39.690	4,144,747
2026-04-23	39.260	39.760	38.910	39.500	39.500	4,924,058
2026-04-22	39.710	40.100	39.050	39.250	39.250	6,646,226
2026-04-21	39.800	40.210	39.650	39.680	39.680	5,870,938
2026-04-20	39.900	40.100	39.400	39.850	39.850	5,612,739

← NewerPage 2 of 2 · 120 trading days

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.