Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.020 | 7.090 | 6.630 | 7.070 | 7.070 | 17,196,800 |
| 2026-10-22 | 7.020 | 7.470 | 6.960 | 6.980 | 6.980 | 20,008,550 |
| 2026-10-21 | 7.230 | 7.500 | 7.170 | 7.430 | 7.430 | 21,540,072 |
| 2026-10-20 | 7.020 | 7.300 | 6.870 | 7.230 | 7.230 | 17,167,718 |
| 2026-10-19 | 7.020 | 7.030 | 6.850 | 6.910 | 6.910 | 11,068,300 |
| 2026-10-16 | 7.050 | 7.090 | 6.920 | 6.980 | 6.980 | 9,112,250 |
| 2026-10-15 | 7.000 | 7.060 | 6.900 | 6.930 | 6.930 | 11,586,100 |
| 2026-10-14 | 7.240 | 7.430 | 7.060 | 7.070 | 7.070 | 11,282,600 |
| 2026-10-13 | 7.050 | 7.230 | 6.970 | 7.180 | 7.180 | 10,548,700 |
| 2026-10-12 | 7.260 | 7.310 | 7.070 | 7.080 | 7.080 | 10,852,900 |
| 2026-10-09 | 7.050 | 7.310 | 6.970 | 7.260 | 7.260 | 15,661,490 |
| 2026-10-08 | 7.150 | 7.210 | 7.030 | 7.080 | 7.080 | 8,592,205 |
| 2026-09-30 | 7.190 | 7.240 | 7.130 | 7.160 | 7.160 | 5,015,550 |
| 2026-09-29 | 7.180 | 7.210 | 7.140 | 7.160 | 7.160 | 5,825,200 |
| 2026-09-28 | 7.300 | 7.350 | 7.110 | 7.180 | 7.180 | 7,165,500 |
| 2026-09-24 | 7.430 | 7.480 | 7.280 | 7.310 | 7.310 | 8,269,900 |
| 2026-09-23 | 7.440 | 7.550 | 7.360 | 7.460 | 7.460 | 10,151,400 |
| 2026-09-22 | 7.490 | 7.520 | 7.340 | 7.440 | 7.440 | 10,583,300 |
| 2026-09-21 | 7.150 | 7.650 | 7.140 | 7.490 | 7.490 | 16,978,600 |
| 2026-09-18 | 7.080 | 7.200 | 7.050 | 7.150 | 7.150 | 9,740,700 |
| 2026-09-17 | 6.950 | 7.160 | 6.950 | 7.080 | 7.080 | 10,660,200 |
| 2026-09-16 | 6.930 | 7.090 | 6.860 | 7.010 | 7.010 | 13,103,550 |
| 2026-09-15 | 7.250 | 7.290 | 6.970 | 6.980 | 6.980 | 20,357,244 |
| 2026-09-14 | 7.370 | 7.390 | 7.160 | 7.250 | 7.250 | 15,571,100 |
| 2026-09-11 | 7.900 | 7.970 | 7.330 | 7.440 | 7.440 | 25,978,600 |
| 2026-09-10 | 8.300 | 8.440 | 7.980 | 8.000 | 8.000 | 19,996,900 |
| 2026-09-09 | 8.190 | 8.450 | 8.180 | 8.320 | 8.320 | 25,861,430 |
| 2026-09-08 | 8.050 | 8.250 | 7.980 | 8.190 | 8.190 | 23,779,100 |
| 2026-09-07 | 7.710 | 8.130 | 7.680 | 8.030 | 8.030 | 25,378,180 |
| 2026-09-04 | 7.340 | 7.890 | 7.240 | 7.710 | 7.710 | 32,186,234 |
| 2026-09-03 | 8.070 | 8.130 | 7.270 | 7.300 | 7.300 | 32,172,350 |
| 2026-09-02 | 8.180 | 8.230 | 7.990 | 8.070 | 8.070 | 17,252,801 |
| 2026-09-01 | 8.190 | 8.450 | 8.170 | 8.270 | 8.270 | 18,777,400 |
| 2026-08-31 | 8.160 | 8.260 | 8.080 | 8.210 | 8.210 | 15,667,800 |
| 2026-08-28 | 7.980 | 8.230 | 7.930 | 8.190 | 8.190 | 18,570,000 |
| 2026-08-27 | 7.800 | 8.170 | 7.750 | 8.010 | 8.010 | 15,708,800 |
| 2026-08-26 | 7.770 | 7.900 | 7.730 | 7.800 | 7.800 | 11,488,000 |
| 2026-08-25 | 7.630 | 7.780 | 7.560 | 7.750 | 7.750 | 11,705,855 |
| 2026-08-24 | 7.860 | 7.880 | 7.570 | 7.630 | 7.630 | 10,756,000 |
| 2026-08-21 | 7.850 | 7.900 | 7.660 | 7.840 | 7.840 | 11,041,955 |
| 2026-08-20 | 7.890 | 7.960 | 7.760 | 7.910 | 7.910 | 14,971,100 |
| 2026-08-19 | 8.010 | 8.120 | 7.830 | 7.920 | 7.920 | 21,598,900 |
| 2026-08-18 | 7.970 | 8.120 | 7.900 | 8.070 | 8.070 | 26,442,300 |
| 2026-08-17 | 7.900 | 8.060 | 7.820 | 7.980 | 7.980 | 18,158,400 |
| 2026-08-14 | 7.970 | 8.090 | 7.740 | 7.870 | 7.870 | 19,814,367 |
| 2026-08-13 | 8.100 | 8.250 | 7.880 | 7.910 | 7.910 | 39,902,499 |
| 2026-08-12 | 7.270 | 8.000 | 7.240 | 8.000 | 8.000 | 21,180,600 |
| 2026-08-11 | 7.460 | 7.460 | 7.260 | 7.270 | 7.270 | 11,105,700 |
| 2026-08-10 | 7.260 | 7.480 | 7.230 | 7.460 | 7.460 | 13,236,728 |
| 2026-08-07 | 7.180 | 7.290 | 7.070 | 7.290 | 7.290 | 13,814,900 |
| 2026-08-06 | 7.200 | 7.250 | 7.070 | 7.220 | 7.220 | 11,749,900 |
| 2026-08-05 | 7.140 | 7.250 | 7.110 | 7.220 | 7.220 | 11,136,200 |
| 2026-08-04 | 7.290 | 7.410 | 7.170 | 7.210 | 7.210 | 9,639,204 |
| 2026-08-03 | 7.200 | 7.290 | 7.120 | 7.290 | 7.290 | 11,466,001 |
| 2026-07-31 | 7.070 | 7.240 | 7.050 | 7.200 | 7.200 | 13,875,678 |
| 2026-07-30 | 7.050 | 7.200 | 7.040 | 7.100 | 7.100 | 13,655,300 |
| 2026-07-29 | 6.990 | 7.170 | 6.960 | 7.100 | 7.100 | 12,775,100 |
| 2026-07-28 | 6.900 | 7.050 | 6.900 | 6.990 | 6.990 | 7,409,900 |
| 2026-07-27 | 6.960 | 7.040 | 6.900 | 7.010 | 7.010 | 7,488,700 |
| 2026-07-24 | 7.100 | 7.160 | 6.940 | 6.950 | 6.950 | 8,290,500 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-24 | 0.1130 CNY |
| 2024-06-19 | 0.0500 CNY |
| 2023-06-14 | 0.0486 CNY |
| 2022-06-02 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.