Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	44.000	44.400	43.180	43.700	43.700	8,893,545
2026-01-13	43.930	44.770	43.780	44.220	44.220	6,857,516
2026-01-12	44.100	44.330	43.670	44.020	44.020	7,118,041
2026-01-09	44.700	44.990	43.970	44.360	44.360	6,055,444
2026-01-08	44.700	44.970	43.900	44.800	44.800	8,281,506
2026-01-07	44.130	44.970	43.800	44.800	44.800	9,749,905
2026-01-06	43.580	44.790	43.420	44.160	44.160	9,355,089
2026-01-05	43.760	44.010	43.130	43.710	43.710	7,118,650
2025-12-31	42.860	43.980	42.780	43.740	43.740	8,228,767
2025-12-30	43.640	44.230	42.740	42.820	42.820	10,221,371
2025-12-29	43.500	43.890	43.130	43.610	43.610	8,197,251
2025-12-26	44.000	44.490	43.600	43.690	43.690	8,037,923
2025-12-25	43.960	44.470	43.620	43.960	43.960	7,877,174
2025-12-24	44.060	44.630	43.460	44.050	44.050	11,288,668
2025-12-23	45.660	45.700	44.000	44.210	44.210	13,796,095
2025-12-22	44.400	46.000	44.210	45.600	45.600	19,241,670
2025-12-19	42.140	44.760	41.720	44.590	44.590	16,077,358
2025-12-18	41.540	42.470	41.400	42.140	42.140	8,243,028
2025-12-17	40.600	42.150	40.240	41.680	41.680	9,929,269
2025-12-16	41.180	41.260	40.180	40.600	40.600	5,387,307
2025-12-15	40.800	41.550	40.660	41.220	41.220	5,163,840
2025-12-12	40.150	40.950	39.810	40.790	40.790	5,779,230
2025-12-11	40.360	40.550	40.010	40.150	40.150	3,008,602
2025-12-10	40.650	40.750	40.050	40.290	40.290	3,658,016
2025-12-09	41.100	41.200	40.450	40.520	40.520	3,888,984
2025-12-08	41.490	41.580	40.700	41.110	41.110	5,601,413
2025-12-05	41.420	41.730	41.200	41.390	41.390	3,989,558
2025-12-04	41.400	41.620	41.000	41.430	41.430	4,667,131
2025-12-03	41.650	41.860	41.140	41.410	41.410	4,847,187
2025-12-02	40.950	41.870	40.510	41.680	41.680	8,832,869
2025-12-01	40.990	41.560	40.560	40.920	40.920	7,003,634
2025-11-28	40.650	41.220	40.530	41.000	41.000	6,237,503
2025-11-27	40.500	41.040	40.310	40.610	40.610	6,663,942
2025-11-26	40.580	41.010	40.130	40.450	40.450	4,814,921
2025-11-25	39.540	40.780	39.540	40.510	40.510	8,233,211
2025-11-24	39.300	39.990	39.030	39.380	39.380	6,103,385
2025-11-21	39.200	39.470	38.610	38.900	38.900	6,345,478
2025-11-20	39.950	40.150	39.150	39.280	39.280	4,199,833
2025-11-19	39.780	40.200	39.450	40.090	40.090	5,536,213
2025-11-18	40.430	40.690	39.560	39.780	39.780	6,169,407
2025-11-17	40.500	41.440	39.870	40.330	40.330	8,150,698
2025-11-14	41.300	41.600	40.420	40.570	40.570	6,623,500
2025-11-13	40.280	41.260	40.140	41.220	41.220	8,878,555
2025-11-12	39.570	40.890	39.370	40.490	40.490	9,633,303
2025-11-11	39.250	39.830	39.120	39.670	39.670	6,161,634
2025-11-10	38.380	39.780	38.100	39.580	39.580	9,990,646
2025-11-07	38.500	38.880	38.140	38.400	38.400	6,315,828
2025-11-06	37.500	38.670	37.500	38.440	38.440	9,377,350
2025-11-05	37.110	37.520	37.060	37.330	37.330	4,020,670
2025-11-04	38.150	38.160	37.090	37.320	37.320	9,381,068
2025-11-03	38.760	39.000	37.920	38.140	38.140	10,992,454
2025-10-31	38.560	38.950	38.080	38.820	38.820	10,493,944
2025-10-30	38.500	39.830	37.520	38.870	38.870	29,010,432
2025-10-29	40.020	41.300	39.950	41.000	41.000	7,501,763
2025-10-28	40.540	40.800	40.060	40.090	40.090	6,171,606
2025-10-27	40.400	41.000	40.180	40.620	40.620	6,234,628
2025-10-24	40.310	40.490	39.960	40.210	40.210	4,759,730
2025-10-23	40.010	40.450	39.900	40.410	40.410	4,362,450
2025-10-22	40.610	41.650	40.180	40.190	40.190	5,517,792
2025-10-21	40.350	40.720	40.040	40.560	40.560	6,426,127

← NewerPage 4 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.