Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.990 | 9.200 | 8.750 | 9.000 | 8.808 | 6,764,800 |
| 2024-04-29 | 8.320 | 8.980 | 8.250 | 8.860 | 8.671 | 9,321,300 |
| 2024-04-26 | 8.090 | 8.400 | 8.010 | 8.320 | 8.142 | 5,516,700 |
| 2024-04-25 | 7.900 | 8.100 | 7.880 | 8.090 | 7.917 | 2,957,900 |
| 2024-04-24 | 7.710 | 7.970 | 7.650 | 7.910 | 7.741 | 2,641,700 |
| 2024-04-23 | 7.570 | 7.760 | 7.490 | 7.710 | 7.545 | 2,551,710 |
| 2024-04-22 | 7.340 | 7.600 | 7.170 | 7.510 | 7.350 | 3,514,713 |
| 2024-04-19 | 7.410 | 7.440 | 7.220 | 7.330 | 7.174 | 2,209,200 |
| 2024-04-18 | 7.250 | 7.550 | 7.170 | 7.420 | 7.262 | 4,031,253 |
| 2024-04-17 | 6.810 | 7.270 | 6.750 | 7.220 | 7.066 | 5,230,000 |
| 2024-04-16 | 7.310 | 7.460 | 6.640 | 6.740 | 6.596 | 5,949,400 |
| 2024-04-15 | 7.680 | 7.810 | 7.200 | 7.340 | 7.183 | 3,591,668 |
| 2024-04-12 | 7.900 | 7.950 | 7.740 | 7.780 | 7.614 | 1,958,199 |
| 2024-04-11 | 7.890 | 8.040 | 7.710 | 7.900 | 7.731 | 1,814,274 |
| 2024-04-10 | 8.050 | 8.210 | 7.890 | 7.950 | 7.780 | 2,177,374 |
| 2024-04-09 | 8.120 | 8.240 | 7.970 | 8.120 | 7.947 | 1,777,827 |
| 2024-04-08 | 8.240 | 8.310 | 8.110 | 8.140 | 7.966 | 2,766,509 |
| 2024-04-03 | 8.150 | 8.270 | 8.090 | 8.240 | 8.064 | 2,190,246 |
| 2024-04-02 | 8.220 | 8.290 | 8.110 | 8.160 | 7.986 | 2,649,456 |
| 2024-04-01 | 8.050 | 8.290 | 8.050 | 8.220 | 8.045 | 2,841,562 |
| 2024-03-29 | 7.980 | 8.060 | 7.940 | 8.050 | 7.878 | 1,028,600 |
| 2024-03-28 | 7.870 | 8.010 | 7.810 | 7.940 | 7.771 | 1,762,393 |
| 2024-03-27 | 8.040 | 8.130 | 7.850 | 7.870 | 7.702 | 2,412,032 |
| 2024-03-26 | 8.300 | 8.300 | 7.890 | 8.070 | 7.898 | 3,419,193 |
| 2024-03-25 | 8.080 | 8.200 | 7.940 | 7.980 | 7.810 | 2,784,009 |
| 2024-03-22 | 8.490 | 8.490 | 8.110 | 8.210 | 8.035 | 3,963,432 |
| 2024-03-21 | 8.400 | 8.530 | 8.260 | 8.470 | 8.289 | 3,891,374 |
| 2024-03-20 | 8.240 | 8.530 | 8.200 | 8.400 | 8.221 | 3,593,735 |
| 2024-03-19 | 8.220 | 8.400 | 8.180 | 8.240 | 8.064 | 2,810,887 |
| 2024-03-18 | 8.230 | 8.440 | 8.000 | 8.180 | 8.005 | 3,206,256 |
| 2024-03-15 | 7.730 | 8.080 | 7.730 | 8.070 | 7.898 | 3,328,799 |
| 2024-03-14 | 7.850 | 7.990 | 7.680 | 7.790 | 7.624 | 1,925,299 |
| 2024-03-13 | 7.730 | 7.910 | 7.670 | 7.860 | 7.692 | 3,289,266 |
| 2024-03-12 | 7.630 | 7.830 | 7.470 | 7.750 | 7.585 | 4,131,672 |
| 2024-03-11 | 7.280 | 7.690 | 7.220 | 7.660 | 7.497 | 6,015,761 |
| 2024-03-08 | 7.170 | 7.400 | 7.160 | 7.220 | 7.066 | 2,017,432 |
| 2024-03-07 | 7.200 | 7.510 | 7.160 | 7.180 | 7.027 | 3,374,534 |
| 2024-03-06 | 7.250 | 7.290 | 7.070 | 7.210 | 7.056 | 1,826,100 |
| 2024-03-05 | 7.340 | 7.460 | 7.230 | 7.270 | 7.115 | 1,898,300 |
| 2024-03-04 | 7.290 | 7.440 | 7.160 | 7.390 | 7.232 | 2,836,300 |
| 2024-03-01 | 7.240 | 7.380 | 7.140 | 7.280 | 7.125 | 2,951,588 |
| 2024-02-29 | 6.900 | 7.280 | 6.820 | 7.270 | 7.115 | 5,793,122 |
| 2024-02-28 | 7.610 | 7.630 | 7.000 | 7.000 | 6.851 | 6,290,477 |
| 2024-02-27 | 7.550 | 7.670 | 7.430 | 7.560 | 7.399 | 3,118,087 |
| 2024-02-26 | 7.630 | 7.700 | 7.460 | 7.540 | 7.379 | 3,269,600 |
| 2024-02-23 | 7.560 | 7.680 | 7.400 | 7.630 | 7.467 | 5,656,600 |
| 2024-02-22 | 7.170 | 7.670 | 7.130 | 7.550 | 7.389 | 4,421,698 |
| 2024-02-21 | 6.970 | 7.350 | 6.750 | 7.180 | 7.027 | 5,854,896 |
| 2024-02-20 | 6.790 | 7.050 | 6.580 | 6.960 | 6.811 | 5,554,513 |
| 2024-02-19 | 6.670 | 6.800 | 6.490 | 6.800 | 6.655 | 8,568,908 |
| 2024-02-08 | 5.910 | 6.450 | 5.270 | 6.450 | 6.312 | 13,416,496 |
| 2024-02-07 | 6.250 | 6.300 | 5.610 | 5.860 | 5.735 | 15,280,522 |
| 2024-02-06 | 5.980 | 6.370 | 5.440 | 6.200 | 6.068 | 9,915,529 |
| 2024-02-05 | 6.630 | 6.730 | 5.970 | 5.970 | 5.843 | 6,941,964 |
| 2024-02-02 | 7.150 | 7.320 | 6.380 | 6.630 | 6.489 | 4,845,035 |
| 2024-02-01 | 7.260 | 7.350 | 6.970 | 7.060 | 6.909 | 3,949,677 |
| 2024-01-31 | 7.660 | 7.670 | 7.240 | 7.320 | 7.164 | 2,952,532 |
| 2024-01-30 | 7.940 | 7.960 | 7.620 | 7.650 | 7.487 | 3,087,955 |
| 2024-01-29 | 8.260 | 8.310 | 8.030 | 8.040 | 7.868 | 1,757,600 |
| 2024-01-26 | 8.140 | 8.330 | 8.050 | 8.260 | 8.084 | 2,685,732 |
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.