Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.670	41.080	40.110	40.350	40.350	6,842,389
2025-10-17	41.450	41.600	40.320	40.690	40.690	9,418,095
2025-10-16	42.000	42.510	41.380	41.700	41.700	8,431,983
2025-10-15	41.550	42.150	40.900	42.150	42.150	14,022,475
2025-10-14	41.060	42.100	40.830	41.540	41.540	13,666,387
2025-10-13	39.990	41.350	39.960	41.070	41.070	10,389,272
2025-10-10	40.040	41.550	40.000	40.950	40.950	12,613,218
2025-10-09	39.300	40.290	39.220	40.030	40.030	9,820,082
2025-09-30	39.800	39.940	39.350	39.550	39.550	8,356,289
2025-09-29	40.550	40.600	39.080	39.970	39.970	13,819,072
2025-09-26	39.770	41.130	39.620	40.540	40.540	12,798,348
2025-09-25	39.300	39.940	39.110	39.600	39.600	7,340,592
2025-09-24	39.180	39.500	38.800	39.310	39.310	7,055,723
2025-09-23	39.220	39.360	38.520	39.290	39.290	7,345,156
2025-09-22	39.790	39.960	39.010	39.260	39.260	6,932,196
2025-09-19	39.390	40.190	39.100	39.630	39.630	8,511,100
2025-09-18	39.780	40.130	39.130	39.490	39.490	8,049,363
2025-09-17	40.320	40.650	39.500	39.990	39.990	10,474,031
2025-09-16	40.800	41.140	39.920	40.340	40.340	8,454,599
2025-09-15	40.750	42.100	40.470	40.740	40.740	10,833,943
2025-09-12	41.590	41.910	40.850	40.930	40.930	8,143,994
2025-09-11	41.000	41.880	40.650	41.810	41.810	10,928,620
2025-09-10	41.710	42.130	41.000	41.070	41.070	12,065,598
2025-09-09	41.400	42.400	41.000	42.060	42.060	13,807,576
2025-09-08	40.010	41.670	39.680	41.430	41.430	18,201,087
2025-09-05	39.740	40.320	39.500	39.970	39.970	11,729,888
2025-09-04	39.520	39.960	39.190	39.550	39.550	8,802,336
2025-09-03	39.660	39.900	39.180	39.460	39.460	8,268,044
2025-09-02	40.230	40.660	39.280	39.590	39.590	11,485,835
2025-09-01	39.600	40.440	39.370	40.230	40.230	13,392,103
2025-08-29	39.400	39.920	39.020	39.610	39.610	9,110,892
2025-08-28	39.010	39.440	38.380	39.420	39.420	11,377,669
2025-08-27	39.610	40.000	39.050	39.060	39.060	11,196,523
2025-08-26	39.990	40.510	39.700	39.980	39.980	10,330,687
2025-08-25	39.570	40.050	39.370	39.910	39.910	12,610,270
2025-08-22	39.700	39.790	39.000	39.530	39.530	10,611,066
2025-08-21	39.000	40.250	38.680	39.590	39.590	19,139,510
2025-08-20	38.440	39.100	38.390	39.000	39.000	10,238,456
2025-08-19	39.000	39.080	38.260	38.680	38.680	14,793,490
2025-08-18	38.040	39.260	37.930	39.080	39.080	28,702,967
2025-08-15	37.200	38.880	37.200	38.040	38.040	43,472,859
2025-08-14	36.070	36.190	35.400	35.620	35.620	8,257,651
2025-08-13	35.480	36.080	35.440	35.950	35.950	10,898,427
2025-08-12	35.580	35.700	35.330	35.360	35.360	6,102,015
2025-08-11	35.380	35.600	35.220	35.520	35.520	6,457,230
2025-08-08	35.390	35.530	35.170	35.380	35.380	5,939,840
2025-08-07	35.200	35.550	35.070	35.390	35.390	8,433,729
2025-08-06	34.900	35.250	34.810	35.200	35.200	6,800,234
2025-08-05	34.560	35.000	34.520	34.910	34.910	6,274,257
2025-08-04	34.240	34.630	34.120	34.560	34.560	4,715,292
2025-08-01	34.290	34.490	34.170	34.240	34.240	5,293,000
2025-07-31	34.800	34.870	34.240	34.320	34.320	9,243,906
2025-07-30	34.720	35.120	34.630	34.900	34.900	9,423,976
2025-07-29	34.730	34.840	34.460	34.800	34.800	9,165,633
2025-07-28	35.050	35.110	34.580	34.730	34.730	12,051,964
2025-07-25	36.190	36.200	35.050	35.070	35.070	18,520,521
2025-07-24	35.650	35.700	35.250	35.660	35.660	10,187,498
2025-07-23	35.600	36.000	35.350	35.660	35.660	10,936,403
2025-07-22	35.180	35.600	35.080	35.550	35.550	9,474,400
2025-07-21	35.450	35.640	35.020	35.180	35.180	10,514,903

← NewerPage 5 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.