Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.930 | 6.960 | 6.810 | 6.850 | 6.746 | 1,546,232 |
| 2024-07-26 | 6.860 | 6.950 | 6.810 | 6.880 | 6.775 | 950,600 |
| 2024-07-25 | 6.870 | 6.980 | 6.640 | 6.850 | 6.746 | 1,656,100 |
| 2024-07-24 | 6.880 | 6.880 | 6.660 | 6.770 | 6.667 | 1,914,881 |
| 2024-07-23 | 7.050 | 7.080 | 6.820 | 6.870 | 6.765 | 1,745,800 |
| 2024-07-22 | 7.070 | 7.080 | 6.960 | 7.000 | 6.893 | 982,732 |
| 2024-07-19 | 7.020 | 7.090 | 6.950 | 7.070 | 6.962 | 1,218,200 |
| 2024-07-18 | 6.950 | 7.050 | 6.920 | 7.050 | 6.943 | 1,126,870 |
| 2024-07-17 | 7.050 | 7.120 | 6.970 | 7.050 | 6.943 | 1,845,000 |
| 2024-07-16 | 7.030 | 7.100 | 6.910 | 6.990 | 6.883 | 1,306,399 |
| 2024-07-15 | 7.090 | 7.180 | 7.000 | 7.070 | 6.962 | 887,539 |
| 2024-07-12 | 7.090 | 7.170 | 7.060 | 7.090 | 6.982 | 1,563,600 |
| 2024-07-11 | 7.200 | 7.260 | 7.060 | 7.070 | 6.962 | 2,522,600 |
| 2024-07-10 | 7.140 | 7.210 | 7.040 | 7.120 | 7.011 | 1,005,539 |
| 2024-07-09 | 7.050 | 7.170 | 6.930 | 7.130 | 7.021 | 1,387,000 |
| 2024-07-08 | 7.340 | 7.380 | 7.080 | 7.120 | 7.011 | 997,235 |
| 2024-07-05 | 7.250 | 7.350 | 7.120 | 7.340 | 7.228 | 1,292,135 |
| 2024-07-04 | 7.510 | 7.520 | 7.170 | 7.200 | 7.090 | 1,954,700 |
| 2024-07-03 | 7.420 | 7.580 | 7.420 | 7.490 | 7.376 | 996,634 |
| 2024-07-02 | 7.520 | 7.560 | 7.420 | 7.460 | 7.346 | 1,260,000 |
| 2024-07-01 | 7.520 | 7.620 | 7.430 | 7.500 | 7.386 | 1,154,600 |
| 2024-06-28 | 7.540 | 7.660 | 7.480 | 7.520 | 7.405 | 1,526,200 |
| 2024-06-27 | 7.700 | 7.770 | 7.540 | 7.540 | 7.425 | 1,427,800 |
| 2024-06-26 | 7.600 | 7.750 | 7.510 | 7.730 | 7.612 | 1,504,700 |
| 2024-06-25 | 7.620 | 7.730 | 7.540 | 7.650 | 7.533 | 2,445,900 |
| 2024-06-24 | 8.030 | 8.030 | 7.600 | 7.640 | 7.524 | 2,441,100 |
| 2024-06-21 | 7.930 | 8.240 | 7.850 | 8.050 | 7.927 | 2,856,700 |
| 2024-06-20 | 8.020 | 8.150 | 7.980 | 8.010 | 7.888 | 2,038,599 |
| 2024-06-19 | 8.000 | 8.370 | 8.000 | 8.130 | 8.006 | 2,830,332 |
| 2024-06-18 | 8.260 | 8.260 | 8.080 | 8.080 | 7.908 | 2,216,033 |
| 2024-06-17 | 8.480 | 8.480 | 8.160 | 8.250 | 8.074 | 2,896,811 |
| 2024-06-14 | 8.470 | 8.620 | 8.310 | 8.470 | 8.289 | 3,232,400 |
| 2024-06-13 | 8.500 | 8.570 | 8.270 | 8.490 | 8.309 | 3,503,999 |
| 2024-06-12 | 8.290 | 8.660 | 8.260 | 8.500 | 8.319 | 3,875,509 |
| 2024-06-11 | 8.170 | 8.440 | 7.880 | 8.380 | 8.201 | 5,901,963 |
| 2024-06-07 | 7.890 | 8.190 | 7.670 | 8.180 | 8.005 | 5,847,500 |
| 2024-06-06 | 7.870 | 7.960 | 7.450 | 7.600 | 7.438 | 4,647,300 |
| 2024-06-05 | 7.980 | 8.160 | 7.880 | 7.940 | 7.771 | 3,571,600 |
| 2024-06-04 | 8.100 | 8.100 | 7.860 | 8.010 | 7.839 | 2,584,100 |
| 2024-06-03 | 8.250 | 8.360 | 8.000 | 8.140 | 7.966 | 2,281,400 |
| 2024-05-31 | 8.360 | 8.400 | 8.150 | 8.280 | 8.103 | 1,669,999 |
| 2024-05-30 | 8.460 | 8.520 | 8.310 | 8.360 | 8.182 | 1,673,000 |
| 2024-05-29 | 8.500 | 8.550 | 8.350 | 8.410 | 8.231 | 2,137,609 |
| 2024-05-28 | 8.740 | 8.740 | 8.420 | 8.460 | 8.279 | 3,588,239 |
| 2024-05-27 | 8.610 | 8.800 | 8.510 | 8.750 | 8.563 | 2,968,100 |
| 2024-05-24 | 8.600 | 8.830 | 8.570 | 8.710 | 8.524 | 2,941,635 |
| 2024-05-23 | 8.630 | 8.810 | 8.500 | 8.590 | 8.407 | 3,195,800 |
| 2024-05-22 | 8.850 | 8.850 | 8.620 | 8.700 | 8.514 | 2,654,700 |
| 2024-05-21 | 8.830 | 8.860 | 8.600 | 8.700 | 8.514 | 3,950,400 |
| 2024-05-20 | 8.960 | 9.050 | 8.800 | 8.870 | 8.681 | 3,634,500 |
| 2024-05-17 | 8.870 | 9.000 | 8.780 | 8.960 | 8.769 | 2,395,400 |
| 2024-05-16 | 8.990 | 8.990 | 8.810 | 8.880 | 8.691 | 2,458,521 |
| 2024-05-15 | 8.920 | 9.020 | 8.810 | 8.950 | 8.759 | 2,747,209 |
| 2024-05-14 | 8.720 | 8.950 | 8.700 | 8.910 | 8.720 | 4,927,109 |
| 2024-05-13 | 9.100 | 9.120 | 8.720 | 8.750 | 8.563 | 2,915,000 |
| 2024-05-10 | 8.950 | 9.100 | 8.850 | 8.880 | 8.691 | 2,610,057 |
| 2024-05-09 | 8.900 | 9.020 | 8.820 | 8.950 | 8.759 | 1,999,700 |
| 2024-05-08 | 8.850 | 9.100 | 8.680 | 8.910 | 8.720 | 4,584,800 |
| 2024-05-07 | 8.770 | 8.840 | 8.560 | 8.830 | 8.642 | 3,806,500 |
| 2024-05-06 | 9.070 | 9.100 | 8.590 | 8.770 | 8.583 | 5,637,032 |
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.