Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	34.310	35.940	34.160	35.830	35.830	8,164,800
2025-01-16	33.780	34.680	33.670	34.340	34.340	6,201,186
2025-01-15	33.600	34.250	33.500	33.750	33.750	4,435,035
2025-01-14	33.160	33.900	32.680	33.740	33.740	7,374,128
2025-01-13	33.830	34.050	32.940	33.080	33.080	8,051,063
2025-01-10	34.400	34.670	34.000	34.000	34.000	3,921,312
2025-01-09	34.500	34.880	34.220	34.320	34.320	4,127,774
2025-01-08	34.490	34.770	33.920	34.680	34.680	5,032,218
2025-01-07	34.700	34.930	34.300	34.490	34.490	4,839,396
2025-01-06	34.810	35.280	34.310	34.750	34.750	5,329,052
2025-01-03	35.810	36.080	34.840	34.960	34.960	6,461,538
2025-01-02	36.000	36.670	35.670	35.810	35.810	6,340,371
2024-12-31	36.260	36.570	36.050	36.050	36.050	4,690,980
2024-12-30	36.320	36.710	36.100	36.260	36.260	4,106,220
2024-12-27	35.900	36.550	35.830	36.370	36.370	4,340,466
2024-12-26	35.460	36.250	35.400	35.970	35.970	5,511,260
2024-12-25	35.680	35.750	35.050	35.440	35.440	3,672,011
2024-12-24	35.410	35.880	35.000	35.750	35.750	5,394,211
2024-12-23	35.890	35.990	35.480	35.530	35.530	5,826,740
2024-12-20	36.280	36.840	35.610	35.880	35.880	6,815,406
2024-12-19	36.810	36.920	36.240	36.290	36.290	5,983,234
2024-12-18	36.740	37.250	36.600	37.060	37.060	7,381,650
2024-12-17	36.470	36.930	36.250	36.600	36.600	5,779,475
2024-12-16	36.780	37.000	36.350	36.550	36.550	8,764,106
2024-12-13	37.000	37.520	36.520	36.780	36.780	11,749,543
2024-12-12	36.440	37.250	36.290	37.170	37.170	10,295,112
2024-12-11	35.800	36.790	35.630	36.410	36.410	8,647,013
2024-12-10	35.990	36.670	35.700	35.800	35.800	11,869,447
2024-12-09	34.610	35.600	34.590	35.100	35.100	6,755,000
2024-12-06	34.000	35.100	33.930	34.780	34.780	9,688,174
2024-12-05	34.410	34.470	33.800	34.010	34.010	7,809,824
2024-12-04	34.930	35.000	34.330	34.530	34.530	5,808,536
2024-12-03	34.990	35.170	34.600	35.000	35.000	6,644,157
2024-12-02	34.700	35.200	34.390	35.050	35.050	10,163,676
2024-11-29	34.270	35.090	34.270	34.490	34.490	8,420,734
2024-11-28	34.450	34.580	34.060	34.250	34.250	4,652,100
2024-11-27	33.990	34.410	33.560	34.410	34.410	5,750,903
2024-11-26	33.690	34.440	33.560	33.950	33.950	9,152,057
2024-11-25	34.380	34.690	33.470	33.660	33.660	8,720,253
2024-11-22	35.850	35.950	34.410	34.440	34.440	9,261,600
2024-11-21	35.370	35.940	35.200	35.860	35.860	5,562,166
2024-11-20	35.600	35.600	35.040	35.460	35.460	6,989,255
2024-11-19	35.360	35.940	35.300	35.640	35.640	5,810,600
2024-11-18	36.150	36.650	35.220	35.430	35.430	8,100,680
2024-11-15	36.320	36.580	36.050	36.100	36.100	5,664,522
2024-11-14	36.900	37.200	36.270	36.320	36.320	7,329,317
2024-11-13	36.700	37.230	36.620	36.960	36.960	7,503,999
2024-11-12	37.120	37.550	36.730	36.870	36.870	9,190,321
2024-11-11	37.070	37.480	36.800	37.210	37.210	10,237,433
2024-11-08	38.430	38.570	37.200	37.380	37.380	11,875,130
2024-11-07	36.700	38.260	36.670	38.120	38.120	14,995,979
2024-11-06	37.850	37.850	36.630	36.980	36.980	13,623,464
2024-11-05	37.900	37.950	37.230	37.880	37.880	9,759,517
2024-11-04	36.940	38.060	36.780	37.900	37.900	12,816,527
2024-11-01	36.190	37.580	36.150	36.740	36.740	11,740,853
2024-10-31	35.780	36.560	35.460	36.360	36.360	10,530,715
2024-10-30	36.010	36.610	35.630	35.830	35.830	7,642,122
2024-10-29	36.960	36.980	36.090	36.240	36.240	7,685,953
2024-10-28	36.870	37.090	36.230	36.960	36.960	8,910,966
2024-10-25	35.890	37.140	35.790	36.880	36.880	11,181,749

← NewerPage 8 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.