Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.190	9.310	9.140	9.270	9.072	3,741,900
2023-10-31	9.070	9.300	9.070	9.200	9.004	3,638,500
2023-10-30	9.020	9.300	8.980	9.250	9.053	5,581,800
2023-10-27	8.810	9.100	8.760	9.080	8.886	4,494,795
2023-10-26	8.830	8.930	8.730	8.810	8.622	2,421,000
2023-10-25	8.810	8.910	8.730	8.830	8.642	3,050,450
2023-10-24	8.380	8.850	8.380	8.820	8.632	4,378,900
2023-10-23	8.570	8.590	8.340	8.380	8.201	2,956,500
2023-10-20	8.680	8.780	8.550	8.620	8.436	3,209,527
2023-10-19	8.830	8.970	8.700	8.800	8.612	2,836,599
2023-10-18	8.880	8.970	8.800	8.830	8.642	2,367,500
2023-10-17	8.880	8.960	8.810	8.910	8.720	2,288,900
2023-10-16	8.990	9.060	8.850	8.890	8.700	2,915,400
2023-10-13	9.010	9.050	8.900	8.960	8.769	3,327,300
2023-10-12	9.100	9.120	8.930	9.050	8.857	3,371,700
2023-10-11	9.060	9.120	8.980	9.100	8.906	3,848,200
2023-10-10	8.980	9.100	8.940	9.060	8.867	4,230,700
2023-10-09	9.120	9.130	8.910	8.940	8.749	4,847,400
2023-09-28	9.010	9.130	8.950	9.100	8.906	5,183,300
2023-09-27	9.010	9.090	8.910	8.970	8.779	3,941,697
2023-09-26	9.010	9.130	8.930	8.980	8.788	4,847,900
2023-09-25	8.850	9.090	8.850	9.060	8.867	7,035,897
2023-09-22	8.810	8.980	8.810	8.930	8.739	6,828,997
2023-09-21	9.080	9.180	8.880	8.900	8.710	6,877,499
2023-09-20	8.900	9.230	8.900	9.100	8.906	10,900,263
2023-09-19	8.910	9.150	8.900	8.980	8.788	8,469,364
2023-09-18	9.140	9.230	8.780	9.050	8.857	12,580,921
2023-09-15	9.190	9.470	9.000	9.070	8.876	15,536,629
2023-09-14	9.540	9.690	9.080	9.200	9.004	22,381,754
2023-09-13	9.690	10.190	9.400	9.500	9.297	36,107,187
2023-09-12	9.500	10.150	9.430	10.150	9.933	38,803,817
2023-09-11	8.860	9.230	8.800	9.230	9.033	14,784,125
2023-09-08	8.340	8.430	8.250	8.390	8.211	3,398,500
2023-09-07	8.280	8.420	8.280	8.350	8.172	4,925,900
2023-09-06	8.540	8.600	8.240	8.270	8.094	8,585,200
2023-09-05	8.700	8.830	8.580	8.600	8.416	5,688,564
2023-09-04	8.620	8.820	8.550	8.700	8.514	6,690,432
2023-09-01	8.400	8.880	8.360	8.640	8.456	9,008,257
2023-08-31	8.710	8.710	8.400	8.460	8.279	9,381,667
2023-08-30	9.000	9.100	8.700	8.800	8.612	11,716,268
2023-08-29	9.080	9.230	8.800	9.150	8.955	16,192,434
2023-08-28	9.180	9.510	8.830	9.320	9.121	23,141,055
2023-08-25	9.210	10.100	9.070	9.080	8.886	23,805,504
2023-08-24	8.730	9.760	8.330	9.680	9.473	24,563,217
2023-08-23	8.360	9.160	8.340	8.960	8.769	13,375,514
2023-08-22	8.280	8.500	8.200	8.380	8.201	2,385,200
2023-08-21	8.350	8.440	8.250	8.250	8.074	1,093,100
2023-08-18	8.420	8.470	8.350	8.350	8.172	1,240,700
2023-08-17	8.410	8.420	8.260	8.410	8.231	1,417,618
2023-08-16	8.510	8.530	8.400	8.410	8.231	1,046,831
2023-08-15	8.450	8.550	8.430	8.480	8.299	1,256,922
2023-08-14	8.480	8.500	8.380	8.440	8.260	1,364,263
2023-08-11	8.700	8.700	8.480	8.500	8.319	3,029,300
2023-08-10	8.760	8.950	8.650	8.700	8.514	3,997,116
2023-08-09	8.800	8.850	8.680	8.730	8.544	2,129,400
2023-08-08	8.710	8.960	8.670	8.850	8.661	3,724,418
2023-08-07	8.700	8.770	8.630	8.710	8.524	2,522,399
2023-08-04	8.700	8.770	8.610	8.630	8.446	2,863,400
2023-08-03	8.740	8.900	8.650	8.780	8.593	4,036,107
2023-08-02	8.710	8.760	8.640	8.670	8.485	1,392,900

← NewerPage 13 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.