Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.670	8.160	7.670	8.160	7.986	2,731,693
2024-01-24	7.620	7.720	7.410	7.700	7.536	2,511,632
2024-01-23	7.480	7.570	7.340	7.530	7.369	2,631,600
2024-01-22	8.040	8.070	7.510	7.510	7.350	2,926,500
2024-01-19	8.130	8.190	8.010	8.040	7.868	1,904,700
2024-01-18	8.210	8.270	7.900	8.080	7.908	3,825,000
2024-01-17	8.520	8.520	8.280	8.310	8.133	1,719,600
2024-01-16	8.510	8.560	8.350	8.460	8.279	1,544,000
2024-01-15	8.630	8.630	8.630	8.630	8.446	0
2024-01-12	8.640	8.760	8.520	8.630	8.446	2,043,300
2024-01-11	8.350	8.630	8.350	8.590	8.407	2,345,500
2024-01-10	8.380	8.450	8.290	8.430	8.250	1,991,399
2024-01-09	8.360	8.490	8.330	8.400	8.221	2,300,399
2024-01-08	8.500	8.590	8.380	8.380	8.201	1,999,000
2024-01-05	8.630	8.700	8.490	8.510	8.328	2,702,599
2024-01-04	8.710	8.780	8.600	8.630	8.446	2,271,900
2024-01-03	8.750	8.820	8.650	8.710	8.524	2,465,600
2024-01-02	8.620	8.840	8.570	8.770	8.583	4,350,000
2023-12-29	8.580	8.630	8.430	8.620	8.436	3,103,563
2023-12-28	8.760	8.800	8.550	8.620	8.436	4,574,632
2023-12-27	8.600	8.830	8.570	8.800	8.612	3,537,700
2023-12-26	8.650	8.750	8.570	8.570	8.387	1,742,600
2023-12-25	8.650	8.690	8.550	8.670	8.485	1,639,500
2023-12-22	8.850	8.850	8.660	8.680	8.495	1,518,900
2023-12-21	8.740	8.830	8.620	8.810	8.622	2,152,000
2023-12-20	8.910	8.920	8.740	8.740	8.554	1,890,036
2023-12-19	8.830	8.920	8.760	8.920	8.730	2,195,300
2023-12-18	8.900	9.010	8.810	8.840	8.651	2,298,508
2023-12-15	8.970	9.040	8.910	8.940	8.749	2,110,109
2023-12-14	8.990	9.040	8.900	8.930	8.739	2,575,308
2023-12-13	9.160	9.160	8.940	8.970	8.779	2,654,899
2023-12-12	9.220	9.250	9.040	9.110	8.916	2,422,900
2023-12-11	9.060	9.190	8.950	9.170	8.974	3,948,293
2023-12-08	9.370	9.390	9.130	9.140	8.945	4,135,300
2023-12-07	9.410	9.450	9.230	9.370	9.170	3,342,400
2023-12-06	9.270	9.470	9.210	9.410	9.209	4,576,300
2023-12-05	9.290	9.500	9.280	9.310	9.111	6,817,800
2023-12-04	9.290	9.380	9.230	9.280	9.082	3,354,000
2023-12-01	9.420	9.550	9.320	9.340	9.141	3,600,299
2023-11-30	9.300	9.450	9.250	9.420	9.219	3,956,500
2023-11-29	9.350	9.450	9.250	9.380	9.180	3,275,000
2023-11-28	9.390	9.500	9.200	9.400	9.199	5,251,931
2023-11-27	9.250	9.700	9.250	9.460	9.258	8,685,700
2023-11-24	9.260	9.390	9.250	9.320	9.121	5,184,599
2023-11-23	9.170	9.270	9.130	9.250	9.053	1,783,099
2023-11-22	9.200	9.300	9.180	9.200	9.004	2,008,699
2023-11-21	9.290	9.320	9.180	9.210	9.013	2,109,099
2023-11-20	9.150	9.280	9.120	9.270	9.072	2,797,700
2023-11-17	9.090	9.130	9.050	9.100	8.906	1,806,300
2023-11-16	9.100	9.200	9.080	9.110	8.916	1,810,600
2023-11-15	9.170	9.190	8.970	9.130	8.935	2,202,800
2023-11-14	9.110	9.230	9.070	9.160	8.965	2,806,579
2023-11-13	9.150	9.170	9.000	9.110	8.916	2,275,432
2023-11-10	9.150	9.160	9.010	9.130	8.935	2,036,200
2023-11-09	9.140	9.180	9.060	9.090	8.896	1,877,457
2023-11-08	9.160	9.180	9.060	9.100	8.906	2,260,632
2023-11-07	9.200	9.320	9.090	9.160	8.965	3,096,732
2023-11-06	9.340	9.400	9.130	9.200	9.004	4,252,393
2023-11-03	9.200	9.380	9.150	9.340	9.141	3,934,332
2023-11-02	9.270	9.330	9.210	9.210	9.013	2,374,100

← NewerPage 12 of 19 · 1,136 trading daysOlder →

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.