Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.350	36.830	35.850	36.020	36.020	7,367,846
2024-10-23	36.350	36.650	36.050	36.170	36.170	7,496,171
2024-10-22	35.950	36.660	35.880	36.400	36.400	9,211,372
2024-10-21	36.260	36.380	35.400	35.940	35.940	11,440,749
2024-10-18	36.000	36.860	35.400	36.260	36.260	15,317,496
2024-10-17	36.420	36.690	36.070	36.100	36.100	5,589,131
2024-10-16	35.560	37.180	35.530	36.300	36.300	10,938,046
2024-10-15	36.510	36.800	36.000	36.010	36.010	10,715,365
2024-10-14	37.000	37.140	36.030	36.880	36.880	12,807,005
2024-10-11	37.670	38.100	36.750	37.180	37.180	15,110,087
2024-10-10	37.090	38.880	37.090	37.640	37.640	28,724,743
2024-10-09	35.200	37.990	34.610	37.100	37.100	41,300,279
2024-10-08	39.900	40.000	35.010	36.240	36.240	48,509,957
2024-09-30	34.990	36.760	34.190	36.420	36.420	38,748,975
2024-09-27	33.460	34.270	33.240	33.960	33.960	17,022,796
2024-09-26	31.700	32.840	31.570	32.840	32.840	24,476,670
2024-09-25	32.940	33.340	31.750	31.800	31.800	19,986,415
2024-09-24	32.450	33.150	32.390	32.940	32.940	10,405,541
2024-09-23	32.730	32.960	32.150	32.250	32.250	6,157,577
2024-09-20	33.000	33.000	32.600	32.750	32.750	4,976,860
2024-09-19	32.450	33.250	32.100	33.050	33.050	8,546,817
2024-09-18	32.310	32.640	31.930	32.310	32.310	5,806,400
2024-09-13	32.390	32.730	32.090	32.310	32.310	5,518,740
2024-09-12	32.890	32.950	32.220	32.280	32.280	7,150,013
2024-09-11	32.180	33.200	31.990	32.890	32.890	12,536,241
2024-09-10	31.590	32.370	31.430	32.240	32.240	9,244,980
2024-09-09	31.520	32.090	31.460	31.580	31.580	7,778,650
2024-09-06	31.610	32.760	31.580	31.770	31.770	12,217,498
2024-09-05	31.210	31.790	30.920	31.630	31.630	6,736,100
2024-09-04	31.910	31.950	31.180	31.210	31.210	9,482,875
2024-09-03	31.420	32.060	31.310	31.940	31.940	8,389,844
2024-09-02	31.040	31.500	30.840	31.300	31.300	7,483,004
2024-08-30	31.190	31.630	30.920	31.260	31.260	8,879,143
2024-08-29	30.400	31.370	30.300	31.210	31.210	8,869,507
2024-08-28	30.160	30.590	30.020	30.470	30.470	4,525,284
2024-08-27	30.040	30.700	29.810	30.200	30.200	4,558,900
2024-08-26	30.060	30.310	29.660	30.140	30.140	3,644,641
2024-08-23	29.880	30.130	29.620	30.060	30.060	3,151,019
2024-08-22	30.180	30.460	29.440	29.750	29.750	5,101,593
2024-08-21	30.060	30.460	30.000	30.280	30.280	3,127,000
2024-08-20	30.190	30.340	29.920	30.160	30.160	4,210,644
2024-08-19	30.290	30.950	30.160	30.180	30.180	4,806,295
2024-08-16	30.430	30.490	30.100	30.330	30.330	4,239,301
2024-08-15	30.200	30.770	30.180	30.410	30.410	4,763,429
2024-08-14	30.830	30.840	30.180	30.300	30.300	4,347,954
2024-08-13	31.000	31.000	30.400	30.670	30.670	6,045,900
2024-08-12	30.570	31.250	30.510	30.870	30.870	8,792,045
2024-08-09	30.400	31.090	30.330	30.510	30.510	8,474,149
2024-08-08	29.610	30.650	29.010	30.480	30.480	12,696,681
2024-08-07	29.570	29.790	29.340	29.610	29.610	3,801,782
2024-08-06	29.800	30.040	29.270	29.640	29.640	4,647,218
2024-08-05	29.410	30.110	29.090	29.470	29.470	5,668,800
2024-08-02	29.370	29.940	29.330	29.490	29.490	3,763,605
2024-08-01	30.000	30.050	29.350	29.460	29.460	3,930,445
2024-07-31	28.730	30.060	28.700	29.940	29.940	7,716,927
2024-07-30	28.890	28.940	28.600	28.740	28.740	2,023,800
2024-07-29	29.050	29.100	28.560	29.000	29.000	3,870,640
2024-07-26	28.500	29.110	28.380	29.090	29.090	4,231,065
2024-07-25	28.150	28.750	28.110	28.500	28.500	3,670,306
2024-07-24	28.570	28.660	28.140	28.200	28.200	3,016,475

← NewerPage 9 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.