Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	33.300	33.580	33.130	33.320	33.320	5,311,038
2025-04-21	33.350	33.530	33.180	33.340	33.340	4,787,755
2025-04-18	33.820	33.910	33.330	33.470	33.470	4,917,991
2025-04-17	33.530	34.050	33.400	34.020	34.020	6,660,622
2025-04-16	33.330	33.760	32.850	33.760	33.760	8,622,964
2025-04-15	33.310	33.740	32.920	33.320	33.320	8,174,310
2025-04-14	33.450	33.690	33.310	33.450	33.450	8,659,310
2025-04-11	34.000	34.020	33.350	33.370	33.370	9,951,738
2025-04-10	35.100	35.160	33.320	34.000	34.000	19,658,364
2025-04-09	33.890	35.120	33.470	34.960	34.960	9,227,859
2025-04-08	32.670	34.230	32.670	34.200	34.200	8,580,201
2025-04-07	33.580	34.180	31.910	32.670	32.670	11,825,916
2025-04-03	34.620	35.070	34.220	34.520	34.520	4,180,556
2025-04-02	34.810	34.980	34.550	34.850	34.850	2,918,008
2025-04-01	34.560	35.050	34.420	34.780	34.780	4,119,071
2025-03-31	34.620	35.130	34.410	34.540	34.540	5,286,378
2025-03-28	34.880	34.990	34.510	34.680	34.680	3,932,812
2025-03-27	34.850	35.060	34.700	34.930	34.930	3,681,151
2025-03-26	35.030	35.280	34.780	34.850	34.850	3,435,574
2025-03-25	35.950	36.050	34.950	35.150	35.150	6,975,752
2025-03-24	35.870	36.480	35.680	35.970	35.970	7,246,319
2025-03-21	35.590	36.030	35.520	35.870	35.870	5,525,066
2025-03-20	35.700	35.950	35.530	35.580	35.580	4,327,430
2025-03-19	35.680	35.920	35.570	35.760	35.760	5,431,000
2025-03-18	36.110	36.180	35.680	35.760	35.760	5,880,994
2025-03-17	36.490	36.980	35.850	35.960	35.960	9,291,300
2025-03-14	35.840	36.450	35.770	36.290	36.290	7,090,134
2025-03-13	36.040	36.210	35.320	35.830	35.830	5,932,340
2025-03-12	36.310	36.360	35.800	36.040	36.040	5,832,231
2025-03-11	35.390	36.340	35.290	36.300	36.300	7,596,402
2025-03-10	35.390	35.770	34.670	35.640	35.640	8,473,750
2025-03-07	34.800	35.500	34.500	35.320	35.320	8,238,585
2025-03-06	34.250	35.060	34.250	35.010	35.010	11,932,257
2025-03-05	37.020	37.180	33.860	34.170	34.170	28,048,109
2025-03-04	36.830	37.360	36.460	36.840	36.840	7,881,144
2025-03-03	35.850	37.120	35.780	37.040	37.040	13,155,926
2025-02-28	36.240	36.560	35.850	35.940	35.940	6,584,100
2025-02-27	34.950	36.580	34.910	36.210	36.210	12,266,488
2025-02-26	34.920	35.120	34.600	34.880	34.880	5,794,306
2025-02-25	35.470	35.740	34.810	34.920	34.920	8,191,101
2025-02-24	35.930	36.190	35.800	35.910	35.910	4,839,700
2025-02-21	36.470	36.690	35.810	35.930	35.930	7,233,355
2025-02-20	36.390	36.560	36.110	36.450	36.450	3,971,597
2025-02-19	36.200	36.750	36.020	36.300	36.300	6,015,650
2025-02-18	36.230	37.000	36.020	36.410	36.410	7,572,379
2025-02-17	36.710	36.840	35.820	36.310	36.310	7,142,236
2025-02-14	36.400	36.970	36.210	36.680	36.680	6,381,040
2025-02-13	36.320	36.850	36.000	36.400	36.400	8,459,450
2025-02-12	36.390	36.490	35.780	36.310	36.310	6,004,516
2025-02-11	36.450	36.600	36.000	36.400	36.400	5,081,586
2025-02-10	36.330	37.440	35.950	36.380	36.380	12,961,423
2025-02-07	34.070	36.120	33.850	35.790	35.790	14,187,494
2025-02-06	34.030	34.320	33.660	34.130	34.130	7,032,912
2025-02-05	34.670	34.690	34.070	34.100	34.100	6,151,008
2025-01-27	35.090	35.590	34.560	34.560	34.560	5,695,668
2025-01-24	34.370	35.460	34.230	34.920	34.920	6,267,871
2025-01-23	34.580	35.060	34.200	34.460	34.460	6,843,810
2025-01-22	34.680	34.950	34.110	34.400	34.400	3,972,160
2025-01-21	35.300	35.550	34.220	34.730	34.730	5,980,607
2025-01-20	35.830	36.450	35.190	35.290	35.290	6,075,935

← NewerPage 7 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.