Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.590	9.710	9.530	9.620	9.357	2,653,100
2023-02-03	9.700	9.740	9.580	9.650	9.387	2,661,200
2023-02-02	9.550	9.820	9.510	9.700	9.435	4,630,998
2023-02-01	9.440	9.550	9.420	9.540	9.280	2,644,505
2023-01-31	9.420	9.500	9.370	9.440	9.182	2,064,200
2023-01-30	9.390	9.460	9.290	9.440	9.182	3,515,903
2023-01-20	9.150	9.280	9.110	9.260	9.007	2,091,500
2023-01-19	9.140	9.180	9.100	9.140	8.891	1,081,000
2023-01-18	9.190	9.190	9.120	9.130	8.881	955,600
2023-01-17	9.260	9.270	9.120	9.130	8.881	1,724,300
2023-01-16	9.240	9.280	9.140	9.260	9.007	1,668,941
2023-01-13	9.120	9.250	9.120	9.170	8.920	1,441,006
2023-01-12	9.220	9.260	9.110	9.130	8.881	1,781,500
2023-01-11	9.280	9.290	9.210	9.210	8.959	1,832,300
2023-01-10	9.380	9.400	9.260	9.280	9.027	2,498,700
2023-01-09	9.310	9.420	9.300	9.400	9.143	1,614,942
2023-01-06	9.480	9.480	9.330	9.360	9.105	3,342,889
2023-01-05	9.640	9.690	9.440	9.510	9.250	2,879,500
2023-01-04	9.490	9.660	9.410	9.540	9.280	2,882,441
2023-01-03	9.400	9.500	9.340	9.470	9.212	2,252,741
2022-12-30	9.460	9.540	9.290	9.400	9.143	2,746,780
2022-12-29	9.610	9.680	9.430	9.440	9.182	3,152,397
2022-12-28	9.730	9.900	9.620	9.680	9.416	4,510,980
2022-12-27	9.530	9.980	9.450	9.790	9.523	6,783,362
2022-12-26	9.300	9.920	9.300	9.620	9.357	4,753,487
2022-12-23	9.600	9.650	9.190	9.260	9.007	4,246,100
2022-12-22	9.580	9.880	9.500	9.590	9.328	6,214,399
2022-12-21	9.520	9.800	9.450	9.550	9.289	4,053,100
2022-12-20	9.610	9.700	9.420	9.460	9.202	2,733,400
2022-12-19	9.930	9.970	9.640	9.660	9.396	3,861,996
2022-12-16	9.890	9.980	9.770	9.870	9.601	3,932,500
2022-12-15	10.190	10.240	9.960	9.990	9.717	3,977,126
2022-12-14	10.170	10.180	9.990	10.090	9.815	4,601,363
2022-12-13	10.030	10.290	9.950	10.200	9.922	5,714,978
2022-12-12	10.000	10.110	9.980	10.040	9.766	2,540,224
2022-12-09	10.120	10.140	9.950	10.040	9.766	3,276,732
2022-12-08	10.220	10.300	10.090	10.100	9.824	4,638,317
2022-12-07	10.110	10.380	10.060	10.280	9.999	6,224,953
2022-12-06	10.170	10.460	10.080	10.220	9.941	8,355,432
2022-12-05	10.100	10.970	10.050	10.360	10.077	11,857,249
2022-12-02	10.140	10.450	10.030	10.100	9.824	8,036,721
2022-12-01	9.880	10.210	9.870	10.200	9.922	11,130,689
2022-11-30	9.960	10.010	9.810	9.830	9.562	2,738,900
2022-11-29	9.570	10.060	9.560	9.910	9.640	5,141,964
2022-11-28	9.500	9.620	9.380	9.570	9.309	2,644,031
2022-11-25	9.780	9.780	9.630	9.630	9.367	2,647,100
2022-11-24	9.870	9.920	9.760	9.780	9.513	2,592,513
2022-11-23	9.790	9.880	9.680	9.850	9.581	2,790,838
2022-11-22	10.020	10.110	9.780	9.810	9.542	4,380,187
2022-11-21	9.780	10.060	9.600	10.000	9.727	4,508,064
2022-11-18	10.010	10.020	9.730	9.740	9.474	5,508,933
2022-11-17	10.000	10.110	9.960	10.000	9.727	6,040,139
2022-11-16	10.010	10.390	9.890	10.210	9.931	9,639,138
2022-11-15	9.910	10.020	9.830	10.000	9.727	5,219,500
2022-11-14	10.070	10.200	9.840	9.890	9.620	7,299,652
2022-11-11	10.160	10.400	10.080	10.140	9.863	10,483,054
2022-11-10	9.810	10.660	9.680	10.230	9.951	15,569,002
2022-11-09	9.780	9.990	9.760	9.810	9.542	8,259,409
2022-11-08	9.670	10.700	9.670	10.000	9.727	14,307,147
2022-11-07	9.450	9.860	9.360	9.730	9.464	6,912,636

← NewerPage 16 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.