Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	58.530	58.530	56.000	57.000	55.599	7,729,781
2022-01-27	57.310	58.690	57.130	58.000	56.575	7,739,760
2022-01-26	57.140	58.310	56.660	57.620	56.204	4,509,404
2022-01-25	56.770	58.550	56.120	57.140	55.736	9,301,975
2022-01-24	55.900	57.400	54.990	56.850	55.453	6,496,085
2022-01-21	55.260	56.560	54.300	56.420	55.034	8,297,232
2022-01-20	54.010	55.700	52.980	55.220	53.863	5,564,702
2022-01-19	55.000	55.300	53.250	53.850	52.527	5,240,624
2022-01-18	54.990	56.200	54.400	55.000	53.648	5,793,451
2022-01-17	52.980	55.330	52.300	55.050	53.697	8,406,409
2022-01-14	53.340	53.930	52.350	52.400	51.112	5,539,500
2022-01-13	54.720	54.720	53.350	53.400	52.088	5,148,207
2022-01-12	54.160	55.000	53.750	54.720	53.375	5,356,159
2022-01-11	55.490	55.500	53.390	53.770	52.449	7,336,376
2022-01-10	54.930	55.500	53.350	55.490	54.126	8,207,532
2022-01-07	56.570	56.980	54.770	55.030	53.678	6,983,902
2022-01-06	57.390	57.850	56.400	56.560	55.170	8,057,493
2022-01-05	59.000	59.880	57.310	57.330	55.921	8,444,476
2022-01-04	60.180	60.180	57.010	58.830	57.384	9,578,397
2021-12-31	60.500	62.170	59.680	60.360	58.877	5,693,576
2021-12-30	59.180	60.860	58.500	60.530	59.043	5,730,328
2021-12-29	60.880	61.430	58.060	59.500	58.038	7,951,927
2021-12-28	61.390	62.500	60.300	60.900	59.403	7,783,392
2021-12-27	61.500	64.850	60.600	62.200	60.672	10,205,822
2021-12-24	59.200	62.500	59.200	61.500	59.989	8,210,336
2021-12-23	60.150	60.600	58.700	59.970	58.496	3,709,783
2021-12-22	60.060	60.140	58.380	59.700	58.233	6,157,416
2021-12-21	59.090	61.100	58.810	60.000	58.526	5,885,000
2021-12-20	58.860	59.550	58.810	59.100	57.648	4,896,694
2021-12-17	59.650	60.140	58.670	59.000	57.550	4,314,249
2021-12-16	59.630	60.280	58.690	59.590	58.126	6,281,035
2021-12-15	60.000	61.380	58.810	59.820	58.350	8,023,202
2021-12-14	61.510	62.500	60.390	60.900	59.403	8,723,486
2021-12-13	60.450	63.220	60.100	62.000	60.476	13,838,960
2021-12-10	59.190	61.330	58.080	59.060	57.609	17,124,140
2021-12-09	60.280	61.520	58.900	59.170	57.716	13,477,477
2021-12-08	56.180	60.080	56.180	60.040	58.565	15,452,179
2021-12-07	54.550	56.490	54.400	55.990	54.614	7,008,406
2021-12-06	55.720	55.730	54.280	54.400	53.063	5,580,360
2021-12-03	56.300	56.480	54.870	55.500	54.136	6,575,914
2021-12-02	56.020	56.600	55.570	55.790	54.419	5,431,151
2021-12-01	56.320	56.500	55.460	56.020	54.643	5,051,000
2021-11-30	55.980	56.930	55.000	56.020	54.643	8,730,534
2021-11-29	53.220	56.400	53.010	56.000	54.624	13,627,972
2021-11-26	52.240	53.810	51.800	53.620	52.302	8,150,022
2021-11-25	52.850	53.000	51.510	52.250	50.966	7,808,498
2021-11-24	51.500	53.140	51.400	53.050	51.746	8,119,977
2021-11-23	52.990	53.600	51.160	51.500	50.234	10,892,434
2021-11-22	52.860	53.700	51.750	53.310	52.000	8,416,174
2021-11-19	52.640	53.350	52.120	52.880	51.581	6,235,074
2021-11-18	54.860	54.980	52.470	52.500	51.210	12,519,013
2021-11-17	54.460	55.380	54.460	54.860	53.512	4,583,462
2021-11-16	55.000	55.800	54.440	54.900	53.551	5,647,843
2021-11-15	54.670	56.020	54.630	55.250	53.892	6,960,445
2021-11-12	56.080	56.090	54.350	54.580	53.239	7,633,830
2021-11-11	56.290	56.830	54.980	56.100	54.721	7,671,356
2021-11-10	55.890	57.050	55.300	56.350	54.965	5,811,568
2021-11-09	55.860	56.580	55.190	55.880	54.507	5,883,866
2021-11-08	55.830	56.670	55.020	55.950	54.575	7,629,950
2021-11-05	57.540	57.710	55.660	56.350	54.965	9,019,201

← NewerPage 20 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.