Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.780 | 8.860 | 8.650 | 8.710 | 8.524 | 1,952,900 |
| 2023-07-31 | 8.590 | 8.780 | 8.590 | 8.750 | 8.563 | 3,797,793 |
| 2023-07-28 | 8.550 | 8.600 | 8.460 | 8.590 | 8.407 | 1,865,388 |
| 2023-07-27 | 8.570 | 8.650 | 8.500 | 8.520 | 8.338 | 1,992,860 |
| 2023-07-26 | 8.500 | 8.550 | 8.430 | 8.550 | 8.368 | 1,736,227 |
| 2023-07-25 | 8.410 | 8.530 | 8.410 | 8.480 | 8.299 | 2,082,574 |
| 2023-07-24 | 8.560 | 8.580 | 8.420 | 8.430 | 8.250 | 1,975,400 |
| 2023-07-21 | 8.450 | 8.590 | 8.430 | 8.570 | 8.387 | 2,065,800 |
| 2023-07-20 | 8.590 | 8.650 | 8.460 | 8.490 | 8.309 | 1,754,100 |
| 2023-07-19 | 8.550 | 8.630 | 8.520 | 8.580 | 8.397 | 1,924,900 |
| 2023-07-18 | 8.480 | 8.630 | 8.480 | 8.590 | 8.407 | 3,220,186 |
| 2023-07-17 | 8.470 | 8.560 | 8.410 | 8.480 | 8.299 | 1,694,831 |
| 2023-07-14 | 8.560 | 8.570 | 8.470 | 8.490 | 8.309 | 2,421,403 |
| 2023-07-13 | 8.530 | 8.620 | 8.470 | 8.560 | 8.377 | 2,892,532 |
| 2023-07-12 | 8.610 | 8.690 | 8.490 | 8.510 | 8.328 | 4,348,574 |
| 2023-07-11 | 8.670 | 8.740 | 8.540 | 8.620 | 8.436 | 7,105,398 |
| 2023-07-10 | 8.710 | 8.930 | 8.580 | 8.590 | 8.407 | 13,792,739 |
| 2023-07-07 | 7.990 | 8.790 | 7.930 | 8.790 | 8.602 | 12,336,114 |
| 2023-07-06 | 7.930 | 8.030 | 7.920 | 7.990 | 7.820 | 1,224,877 |
| 2023-07-05 | 8.070 | 8.080 | 7.950 | 7.950 | 7.780 | 982,099 |
| 2023-07-04 | 7.970 | 8.040 | 7.870 | 8.000 | 7.829 | 1,694,655 |
| 2023-07-03 | 7.930 | 7.990 | 7.910 | 7.970 | 7.800 | 1,700,605 |
| 2023-06-30 | 7.870 | 7.930 | 7.850 | 7.900 | 7.731 | 1,047,064 |
| 2023-06-29 | 7.890 | 7.920 | 7.840 | 7.850 | 7.683 | 805,231 |
| 2023-06-28 | 7.890 | 7.930 | 7.790 | 7.880 | 7.712 | 811,400 |
| 2023-06-27 | 7.770 | 7.890 | 7.760 | 7.890 | 7.722 | 1,040,732 |
| 2023-06-26 | 7.820 | 7.840 | 7.690 | 7.770 | 7.604 | 1,380,032 |
| 2023-06-21 | 7.870 | 7.880 | 7.800 | 7.820 | 7.653 | 1,007,799 |
| 2023-06-20 | 7.920 | 7.950 | 7.830 | 7.880 | 7.712 | 1,009,233 |
| 2023-06-19 | 7.980 | 8.010 | 7.920 | 7.920 | 7.751 | 1,126,731 |
| 2023-06-16 | 7.950 | 8.060 | 7.940 | 8.000 | 7.829 | 1,366,932 |
| 2023-06-15 | 8.010 | 8.170 | 7.960 | 8.020 | 7.849 | 1,705,121 |
| 2023-06-14 | 7.970 | 8.170 | 7.940 | 8.080 | 7.908 | 3,306,841 |
| 2023-06-13 | 8.020 | 8.030 | 7.910 | 7.990 | 7.772 | 1,035,290 |
| 2023-06-12 | 7.840 | 8.180 | 7.820 | 8.020 | 7.801 | 2,359,674 |
| 2023-06-09 | 7.970 | 8.030 | 7.820 | 7.840 | 7.626 | 2,317,117 |
| 2023-06-08 | 7.940 | 8.180 | 7.900 | 7.970 | 7.753 | 2,779,690 |
| 2023-06-07 | 7.930 | 7.950 | 7.870 | 7.900 | 7.684 | 1,605,227 |
| 2023-06-06 | 8.060 | 8.100 | 7.910 | 7.940 | 7.723 | 3,163,628 |
| 2023-06-05 | 8.490 | 8.520 | 8.020 | 8.060 | 7.840 | 7,872,394 |
| 2023-06-02 | 8.880 | 8.930 | 8.860 | 8.910 | 8.667 | 828,445 |
| 2023-06-01 | 8.860 | 8.970 | 8.820 | 8.890 | 8.647 | 1,018,200 |
| 2023-05-31 | 9.040 | 9.080 | 8.870 | 8.890 | 8.647 | 1,211,199 |
| 2023-05-30 | 9.040 | 9.140 | 8.960 | 9.040 | 8.793 | 1,151,562 |
| 2023-05-29 | 9.050 | 9.110 | 8.950 | 8.980 | 8.735 | 1,037,643 |
| 2023-05-26 | 8.900 | 9.110 | 8.900 | 9.040 | 8.793 | 1,093,433 |
| 2023-05-25 | 9.060 | 9.070 | 8.890 | 8.960 | 8.715 | 832,361 |
| 2023-05-24 | 8.980 | 9.130 | 8.980 | 9.010 | 8.764 | 1,042,931 |
| 2023-05-23 | 9.120 | 9.210 | 9.030 | 9.040 | 8.793 | 1,280,332 |
| 2023-05-22 | 8.940 | 9.090 | 8.920 | 9.070 | 8.822 | 1,287,564 |
| 2023-05-19 | 8.940 | 8.960 | 8.870 | 8.950 | 8.706 | 544,108 |
| 2023-05-18 | 8.960 | 8.970 | 8.900 | 8.940 | 8.696 | 578,000 |
| 2023-05-17 | 8.900 | 8.950 | 8.830 | 8.950 | 8.706 | 614,633 |
| 2023-05-16 | 9.000 | 9.000 | 8.870 | 8.880 | 8.638 | 653,333 |
| 2023-05-15 | 9.000 | 9.020 | 8.860 | 8.920 | 8.677 | 902,731 |
| 2023-05-12 | 9.020 | 9.070 | 9.000 | 9.020 | 8.774 | 694,300 |
| 2023-05-11 | 8.970 | 9.090 | 8.930 | 9.040 | 8.793 | 977,249 |
| 2023-05-10 | 8.980 | 9.040 | 8.920 | 8.970 | 8.725 | 817,018 |
| 2023-05-09 | 8.960 | 9.080 | 8.960 | 8.980 | 8.735 | 1,112,900 |
| 2023-05-08 | 9.040 | 9.090 | 8.940 | 9.010 | 8.764 | 924,199 |
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.