Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.960	9.130	8.900	9.070	8.822	1,545,831
2023-05-04	8.850	9.040	8.730	9.000	8.754	1,790,100
2023-04-28	8.780	8.890	8.730	8.860	8.618	1,260,244
2023-04-27	8.810	8.950	8.810	8.850	8.608	628,500
2023-04-26	8.770	8.930	8.730	8.900	8.657	890,963
2023-04-25	8.980	8.990	8.720	8.770	8.531	1,318,332
2023-04-24	9.010	9.010	8.800	8.950	8.706	1,144,559
2023-04-21	9.240	9.270	8.980	9.000	8.754	1,745,190
2023-04-20	9.280	9.280	9.160	9.200	8.949	1,096,900
2023-04-19	9.390	9.410	9.260	9.280	9.027	1,593,479
2023-04-18	9.420	9.420	9.360	9.380	9.124	1,001,622
2023-04-17	9.500	9.500	9.370	9.400	9.143	1,438,400
2023-04-14	9.620	9.650	9.440	9.460	9.202	1,994,700
2023-04-13	9.620	9.670	9.570	9.620	9.357	1,909,232
2023-04-12	9.710	9.760	9.590	9.630	9.367	3,316,231
2023-04-11	9.430	9.590	9.340	9.590	9.328	2,459,499
2023-04-10	9.500	9.550	9.410	9.430	9.173	1,812,898
2023-04-07	9.500	9.560	9.460	9.520	9.260	1,810,282
2023-04-06	9.800	9.800	9.450	9.500	9.241	4,414,708
2023-04-04	9.770	9.950	9.590	9.820	9.552	5,858,639
2023-04-03	9.540	9.770	9.490	9.770	9.503	5,088,415
2023-03-31	9.400	9.680	9.380	9.550	9.289	2,978,946
2023-03-30	9.300	9.420	9.300	9.370	9.114	1,053,445
2023-03-29	9.500	9.510	9.300	9.310	9.056	1,867,348
2023-03-28	9.480	9.510	9.410	9.450	9.192	1,413,826
2023-03-27	9.410	9.450	9.370	9.450	9.192	1,471,999
2023-03-24	9.430	9.480	9.360	9.360	9.105	1,230,999
2023-03-23	9.420	9.480	9.360	9.450	9.192	1,280,799
2023-03-22	9.420	9.470	9.390	9.410	9.153	1,378,061
2023-03-21	9.320	9.420	9.320	9.420	9.163	1,473,732
2023-03-20	9.250	9.410	9.250	9.330	9.075	1,668,961
2023-03-17	9.350	9.380	9.230	9.300	9.046	1,714,100
2023-03-16	9.410	9.440	9.250	9.270	9.017	1,859,928
2023-03-15	9.550	9.550	9.410	9.440	9.182	2,124,779
2023-03-14	9.370	9.570	9.310	9.550	9.289	3,837,328
2023-03-13	9.350	9.400	9.160	9.380	9.124	2,176,008
2023-03-10	9.400	9.470	9.340	9.360	9.105	1,418,099
2023-03-09	9.570	9.570	9.400	9.440	9.182	1,365,866
2023-03-08	9.450	9.560	9.450	9.530	9.270	1,523,938
2023-03-07	9.680	9.750	9.500	9.510	9.250	2,898,300
2023-03-06	9.700	9.750	9.660	9.730	9.464	2,291,773
2023-03-03	9.780	9.780	9.650	9.700	9.435	2,564,400
2023-03-02	9.840	9.860	9.720	9.740	9.474	2,708,838
2023-03-01	9.900	9.900	9.720	9.840	9.571	3,135,187
2023-02-28	9.930	9.970	9.750	9.850	9.581	5,593,929
2023-02-27	9.910	10.190	9.910	10.000	9.727	10,512,631
2023-02-24	9.680	10.200	9.630	9.870	9.601	7,705,299
2023-02-23	9.630	9.710	9.610	9.680	9.416	3,315,830
2023-02-22	9.600	9.650	9.530	9.640	9.377	2,162,027
2023-02-21	9.630	9.680	9.550	9.610	9.348	2,783,964
2023-02-20	9.580	9.730	9.520	9.630	9.367	5,118,400
2023-02-17	9.320	9.520	9.300	9.400	9.143	2,281,399
2023-02-16	9.470	9.600	9.210	9.310	9.056	4,094,755
2023-02-15	9.600	9.620	9.470	9.490	9.231	2,365,497
2023-02-14	9.690	9.730	9.560	9.580	9.319	2,750,088
2023-02-13	9.540	9.680	9.540	9.670	9.406	2,954,732
2023-02-10	9.500	9.590	9.470	9.530	9.270	1,850,445
2023-02-09	9.460	9.510	9.420	9.490	9.231	1,848,450
2023-02-08	9.620	9.620	9.440	9.450	9.192	1,922,845
2023-02-07	9.620	9.670	9.500	9.580	9.319	2,214,798

← NewerPage 15 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.