Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	35.450	35.640	35.020	35.180	35.180	10,514,903
2025-07-18	34.950	35.590	34.750	35.550	35.550	10,643,698
2025-07-17	34.510	35.130	34.510	34.930	34.930	8,118,232
2025-07-16	34.400	34.750	34.240	34.500	34.500	6,282,698
2025-07-15	34.620	34.790	34.000	34.400	34.400	6,203,551
2025-07-14	34.500	34.800	34.320	34.600	34.600	5,430,296
2025-07-11	34.440	34.710	34.350	34.460	34.460	6,114,650
2025-07-10	34.140	34.430	34.000	34.360	34.360	6,068,900
2025-07-09	34.580	34.630	34.200	34.250	34.250	7,867,827
2025-07-08	34.360	34.620	34.360	34.580	34.580	4,854,238
2025-07-07	34.800	34.980	34.360	34.450	34.450	4,743,624
2025-07-04	34.970	35.070	34.650	34.900	34.900	4,548,976
2025-07-03	34.830	35.190	34.810	34.970	34.970	3,280,250
2025-07-02	35.180	35.350	34.700	34.810	34.810	4,812,606
2025-07-01	35.160	35.330	34.980	35.240	35.240	3,768,026
2025-06-30	34.920	35.300	34.800	35.170	35.170	4,371,310
2025-06-27	34.680	35.200	34.600	34.920	34.920	4,973,941
2025-06-26	35.310	35.310	34.460	34.750	34.750	7,701,771
2025-06-25	34.710	35.220	34.580	35.210	35.210	7,578,470
2025-06-24	34.480	34.690	34.400	34.540	34.540	5,478,203
2025-06-23	34.700	34.800	34.090	34.310	34.310	4,832,832
2025-06-20	34.780	35.060	34.700	34.800	34.800	3,337,207
2025-06-19	35.200	35.320	34.660	34.770	34.770	5,547,796
2025-06-18	35.260	35.510	35.200	35.270	35.270	4,400,354
2025-06-17	35.350	35.530	35.100	35.270	35.270	4,310,998
2025-06-16	35.690	35.780	35.250	35.350	35.350	5,107,077
2025-06-13	36.030	36.220	35.500	35.690	35.690	6,117,533
2025-06-12	37.210	37.260	36.240	36.430	36.430	8,920,815
2025-06-11	37.380	37.740	37.160	37.210	37.210	4,302,723
2025-06-10	37.450	38.050	37.170	37.410	37.410	5,418,300
2025-06-09	37.450	37.810	37.400	37.450	37.450	4,493,282
2025-06-06	37.560	38.060	37.320	37.520	37.520	3,953,256
2025-06-05	38.000	38.170	37.450	37.560	37.560	5,407,502
2025-06-04	38.030	38.260	37.800	37.980	37.980	4,525,889
2025-06-03	37.770	38.300	37.200	38.020	38.020	5,878,052
2025-05-30	37.930	38.290	37.830	38.100	38.100	5,631,466
2025-05-29	38.100	38.300	37.850	37.920	37.920	5,056,051
2025-05-28	37.830	38.480	37.700	38.100	38.100	8,199,044
2025-05-27	37.150	38.070	37.020	37.890	37.890	13,068,189
2025-05-26	36.300	37.070	36.300	36.800	36.800	6,058,845
2025-05-23	36.490	36.670	36.370	36.370	36.370	3,339,846
2025-05-22	36.260	37.080	36.210	36.390	36.390	5,155,074
2025-05-21	36.470	36.720	36.280	36.380	36.380	3,959,539
2025-05-20	36.360	37.190	36.310	36.500	36.500	5,785,600
2025-05-19	36.130	36.520	36.040	36.300	36.300	3,354,226
2025-05-16	36.570	36.620	36.060	36.300	36.300	3,388,403
2025-05-15	36.370	36.900	36.300	36.700	36.700	4,658,052
2025-05-14	36.400	36.600	36.020	36.470	36.470	3,982,600
2025-05-13	36.700	36.700	36.220	36.530	36.530	4,783,790
2025-05-12	36.560	36.920	36.440	36.590	36.590	7,285,947
2025-05-09	35.810	36.780	35.760	36.560	36.560	9,260,682
2025-05-08	36.050	36.100	35.750	35.900	35.900	3,889,493
2025-05-07	36.360	36.580	35.880	36.180	36.180	7,606,897
2025-05-06	35.250	36.210	34.750	36.180	36.180	11,312,591
2025-04-30	35.550	35.700	35.190	35.240	35.240	5,384,267
2025-04-29	35.520	35.880	35.230	35.620	35.620	6,628,900
2025-04-28	34.370	35.940	34.370	35.620	35.620	19,322,421
2025-04-25	34.020	34.540	33.660	33.690	33.690	5,897,838
2025-04-24	33.300	34.340	33.010	34.220	34.220	11,161,308
2025-04-23	33.400	33.800	33.240	33.290	33.290	6,398,597

← NewerPage 6 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.