Angel Yeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.400	39.180	37.840	38.360	38.360	8,836,210
2026-10-15	38.850	39.650	38.080	38.240	38.240	8,519,500
2026-10-14	38.520	39.770	38.420	39.010	39.010	6,183,346
2026-10-13	39.140	39.140	38.450	38.600	38.600	4,185,550
2026-10-12	38.000	39.370	37.840	39.150	39.150	9,651,122
2026-10-09	38.080	38.350	37.370	37.860	37.860	6,086,800
2026-10-08	37.810	38.120	37.310	37.970	37.970	5,720,600
2026-09-30	37.390	37.860	37.200	37.470	37.470	4,851,689
2026-09-29	38.630	38.800	36.900	37.300	37.300	10,751,975
2026-09-28	39.200	39.320	37.700	38.680	38.680	10,759,450
2026-09-24	39.830	40.280	39.310	39.700	39.700	4,765,455
2026-09-23	39.400	40.250	39.230	39.760	39.760	4,560,408
2026-09-22	39.010	39.890	38.750	39.420	39.420	7,193,929
2026-09-21	39.700	39.990	39.020	39.150	39.150	7,106,556
2026-09-18	39.920	40.230	39.620	39.800	39.800	5,703,626
2026-09-17	40.410	40.780	39.880	39.920	39.920	5,328,833
2026-09-16	40.750	40.850	39.510	40.500	40.500	7,244,500
2026-09-15	40.650	41.020	40.360	40.730	40.730	2,913,250
2026-09-14	40.980	41.400	40.160	40.700	40.700	7,463,250
2026-09-11	41.000	41.610	40.260	41.090	41.090	7,276,990
2026-09-10	41.520	41.550	41.000	41.030	41.030	3,778,452
2026-09-09	41.490	41.870	41.080	41.610	41.610	4,180,951
2026-09-08	41.250	42.150	41.000	41.900	41.900	5,441,821
2026-09-07	41.830	42.290	41.230	41.610	41.610	5,859,800
2026-09-04	42.260	42.800	41.790	41.980	41.980	5,049,700
2026-09-03	42.410	43.090	42.000	42.220	42.220	4,934,824
2026-09-02	42.060	43.300	42.000	42.720	42.720	9,879,535
2026-09-01	41.290	42.330	40.800	41.890	41.890	7,101,858
2026-08-31	41.360	42.200	41.050	41.460	41.460	7,415,600
2026-08-28	40.970	41.640	40.620	41.300	41.300	4,883,175
2026-08-27	41.040	41.190	40.470	41.080	41.080	7,608,600
2026-08-26	41.200	41.750	40.800	41.190	41.190	5,817,700
2026-08-25	40.800	41.770	40.500	41.370	41.370	7,342,218
2026-08-24	41.160	41.330	40.000	40.570	40.570	10,658,924
2026-08-21	42.620	42.640	41.010	41.290	41.290	8,437,693
2026-08-20	42.390	43.100	42.140	42.310	42.310	6,990,682
2026-08-19	42.730	43.480	42.010	42.330	42.330	13,844,203
2026-08-18	41.660	42.910	41.560	42.730	42.730	13,698,098
2026-08-17	41.010	42.490	39.780	41.890	41.890	29,733,339
2026-08-14	43.230	43.740	41.970	43.500	43.500	11,913,226
2026-08-13	42.840	44.000	42.690	43.660	43.660	11,512,121
2026-08-12	43.160	43.790	42.750	43.040	43.040	9,258,661
2026-08-11	43.590	44.490	42.860	43.380	43.380	14,367,235
2026-08-10	41.130	43.570	40.970	43.490	43.490	19,247,450
2026-08-07	41.290	41.860	40.720	41.230	41.230	11,660,227
2026-08-06	41.280	41.340	40.660	41.050	41.050	15,302,690
2026-08-05	42.480	42.750	40.830	41.270	41.270	24,216,406
2026-08-04	42.710	43.200	42.050	42.510	42.510	12,091,931
2026-08-03	41.760	43.800	41.760	42.900	42.900	23,029,346
2026-07-31	40.100	42.190	39.770	41.920	41.920	17,726,871
2026-07-30	40.200	42.260	39.840	41.190	41.190	29,251,243
2026-07-29	38.180	40.490	38.180	40.050	40.050	22,455,436
2026-07-28	38.330	38.600	37.680	37.920	37.920	8,012,390
2026-07-27	37.960	38.580	37.600	38.580	38.580	7,416,487
2026-07-24	38.820	39.130	37.720	37.990	37.990	10,317,675
2026-07-23	38.830	39.080	38.270	38.870	38.870	8,931,828
2026-07-22	39.260	39.800	38.290	39.030	39.030	13,017,218
2026-07-21	38.630	40.000	38.470	39.510	39.510	18,904,880
2026-07-20	38.540	39.330	37.750	38.850	38.850	15,061,908
2026-07-17	38.230	39.240	38.110	38.480	38.480	15,522,214

Page 1 of 2 · 120 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.