Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	40.380	40.480	39.550	39.760	39.760	4,466,421
2026-04-16	40.540	40.770	40.110	40.340	40.340	5,561,113
2026-04-15	40.820	41.000	40.480	40.550	40.550	3,672,683
2026-04-14	40.920	41.190	40.400	40.840	40.840	3,892,577
2026-04-13	41.100	41.320	40.800	40.850	40.850	3,736,445
2026-04-10	41.020	41.500	40.680	41.080	41.080	4,229,700
2026-04-09	40.430	41.100	40.300	41.030	41.030	4,678,407
2026-04-08	40.070	40.870	39.990	40.650	40.650	7,644,779
2026-04-07	40.600	40.680	39.510	39.620	39.620	7,844,743
2026-04-03	40.500	40.860	40.260	40.670	40.670	4,606,680
2026-04-02	40.070	40.790	39.870	40.720	40.720	5,798,444
2026-04-01	40.490	40.550	39.890	40.150	40.150	8,325,381
2026-03-31	41.950	41.980	38.880	40.410	40.410	18,375,914
2026-03-30	40.910	41.890	40.250	41.560	41.560	6,487,312
2026-03-27	39.730	41.480	39.610	41.060	41.060	6,378,335
2026-03-26	39.900	40.550	39.680	39.930	39.930	3,915,796
2026-03-25	39.800	40.530	39.650	39.960	39.960	4,455,211
2026-03-24	39.500	39.830	39.010	39.730	39.730	5,025,600
2026-03-23	39.580	39.870	38.630	38.860	38.860	9,615,983
2026-03-20	40.840	41.250	40.150	40.170	40.170	3,866,538
2026-03-19	40.900	41.170	40.530	40.830	40.830	4,454,308
2026-03-18	40.680	41.430	40.600	41.360	41.360	4,621,753
2026-03-17	40.950	41.580	40.600	40.960	40.960	5,711,646
2026-03-16	42.100	42.300	40.700	40.950	40.950	9,127,180
2026-03-13	41.900	42.980	41.900	42.090	42.090	4,615,542
2026-03-12	42.070	42.460	41.830	42.250	42.250	4,163,059
2026-03-11	41.980	42.540	41.380	42.310	42.310	5,561,270
2026-03-10	41.810	43.180	41.400	41.940	41.940	8,746,575
2026-03-09	43.000	43.460	41.490	41.550	41.550	9,972,025
2026-03-06	41.460	43.550	41.310	43.240	43.240	9,118,298
2026-03-05	42.530	42.580	41.210	41.410	41.410	7,679,390
2026-03-04	42.000	42.830	41.830	42.220	42.220	7,855,399
2026-03-03	43.460	43.600	42.080	42.300	42.300	7,493,298
2026-03-02	43.840	44.020	43.020	43.460	43.460	4,662,932
2026-02-27	42.600	44.430	42.600	43.990	43.990	7,012,940
2026-02-26	43.530	43.550	42.560	42.670	42.670	5,934,008
2026-02-25	43.180	43.940	43.100	43.450	43.450	4,318,683
2026-02-24	43.250	43.960	43.200	43.240	43.240	3,379,739
2026-02-13	44.480	44.500	43.350	43.350	43.350	3,890,984
2026-02-12	43.900	44.480	43.440	44.340	44.340	6,136,714
2026-02-11	43.740	44.450	43.600	44.150	44.150	4,167,357
2026-02-10	43.800	43.950	43.000	43.740	43.740	4,854,141
2026-02-09	43.870	44.350	43.510	43.770	43.770	4,954,808
2026-02-06	44.290	44.620	43.750	43.840	43.840	5,982,790
2026-02-05	44.170	44.750	43.600	44.290	44.290	8,749,373
2026-02-04	43.040	43.520	42.650	43.440	43.440	7,202,650
2026-02-03	41.640	43.560	41.600	43.270	43.270	16,079,389
2026-02-02	41.800	42.530	41.270	41.280	41.280	11,130,423
2026-01-30	42.630	42.800	41.670	41.850	41.850	8,072,309
2026-01-29	42.620	42.950	41.880	42.630	42.630	10,990,245
2026-01-28	43.200	43.300	42.440	42.650	42.650	7,799,798
2026-01-27	43.800	43.900	42.180	43.200	43.200	11,832,161
2026-01-26	45.080	45.350	43.680	43.800	43.800	11,257,365
2026-01-23	44.910	45.440	44.700	45.100	45.100	7,098,049
2026-01-22	45.200	45.870	44.630	44.910	44.910	6,497,111
2026-01-21	45.300	45.500	44.750	45.200	45.200	4,370,900
2026-01-20	45.300	45.330	44.740	45.330	45.330	5,467,500
2026-01-19	44.110	45.830	44.110	45.300	45.300	7,139,017
2026-01-16	44.910	45.170	44.110	44.420	44.420	5,812,713
2026-01-15	43.850	45.300	43.850	44.900	44.900	10,257,083

← NewerPage 3 of 5 · 241 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.