Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	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

← NewerPage 14 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.