Angel Yeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 57.630 | 59.950 | 56.740 | 57.540 | 56.126 | 14,406,753 |
| 2021-11-03 | 57.700 | 58.680 | 56.500 | 57.650 | 56.233 | 12,595,764 |
| 2021-11-02 | 53.200 | 58.660 | 52.910 | 57.720 | 56.302 | 21,647,953 |
| 2021-11-01 | 55.800 | 55.810 | 53.230 | 53.650 | 52.332 | 12,144,494 |
| 2021-10-29 | 53.010 | 57.880 | 53.000 | 55.630 | 54.263 | 21,775,519 |
| 2021-10-28 | 50.370 | 54.390 | 50.010 | 53.300 | 51.990 | 20,366,269 |
| 2021-10-27 | 49.810 | 51.330 | 48.560 | 50.870 | 49.620 | 13,437,594 |
| 2021-10-26 | 49.380 | 50.500 | 48.510 | 50.210 | 48.976 | 10,299,501 |
| 2021-10-25 | 47.500 | 49.640 | 46.620 | 49.610 | 48.391 | 14,302,055 |
| 2021-10-22 | 47.850 | 49.390 | 47.700 | 48.850 | 47.650 | 7,844,108 |
| 2021-10-21 | 48.080 | 48.540 | 47.520 | 47.950 | 46.772 | 5,460,397 |
| 2021-10-20 | 49.410 | 49.680 | 48.080 | 48.080 | 46.899 | 4,935,988 |
| 2021-10-19 | 48.700 | 49.500 | 48.620 | 49.140 | 47.932 | 4,673,304 |
| 2021-10-18 | 49.850 | 49.900 | 48.260 | 48.970 | 47.767 | 5,676,550 |
| 2021-10-15 | 50.450 | 51.560 | 49.200 | 49.800 | 48.576 | 8,576,730 |
| 2021-10-14 | 50.970 | 51.700 | 50.000 | 50.780 | 49.532 | 9,762,274 |
← NewerPage 21 of 21 · 1,218 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.