Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.390	9.610	9.330	9.500	9.241	5,911,854
2022-11-03	9.200	9.640	9.160	9.440	9.182	7,060,423
2022-11-02	9.230	9.330	9.160	9.280	9.027	4,570,550
2022-11-01	8.920	9.260	8.920	9.180	8.929	4,784,615
2022-10-31	8.840	8.990	8.800	8.920	8.677	2,198,630
2022-10-28	9.100	9.100	8.730	8.790	8.550	3,290,099
2022-10-27	9.050	9.120	9.000	9.100	8.852	3,457,049
2022-10-26	9.110	9.200	9.010	9.060	8.813	3,265,088
2022-10-25	8.930	9.000	8.700	9.000	8.754	3,390,636
2022-10-24	9.150	9.170	8.830	8.880	8.638	3,265,730
2022-10-21	9.280	9.280	9.040	9.060	8.813	4,184,936
2022-10-20	9.250	9.370	9.170	9.220	8.968	5,731,199
2022-10-19	9.870	9.970	9.390	9.450	9.192	10,637,214
2022-10-18	9.400	10.330	9.350	9.860	9.591	16,344,119
2022-10-17	9.320	9.430	9.260	9.390	9.134	2,452,732
2022-10-14	9.310	9.410	9.250	9.320	9.066	3,611,400
2022-10-13	9.050	9.460	9.000	9.310	9.056	4,808,362
2022-10-12	8.860	9.180	8.760	9.170	8.920	5,606,096
2022-10-11	9.000	9.080	8.680	8.800	8.560	2,808,331
2022-10-10	8.870	9.100	8.810	8.870	8.628	3,463,431
2022-09-30	8.930	8.990	8.730	8.810	8.570	2,425,330
2022-09-29	9.150	9.230	8.820	8.900	8.657	3,266,700
2022-09-28	9.370	9.390	8.980	9.000	8.754	3,460,659
2022-09-27	9.040	9.340	9.040	9.310	9.056	3,604,323
2022-09-26	9.390	9.390	9.020	9.030	8.784	3,328,163
2022-09-23	9.710	9.750	9.370	9.390	9.134	3,309,055
2022-09-22	9.640	9.840	9.610	9.750	9.484	2,700,352
2022-09-21	9.650	9.780	9.460	9.740	9.474	2,533,153
2022-09-20	9.630	9.900	9.630	9.740	9.474	2,707,372
2022-09-19	10.010	10.050	9.580	9.600	9.338	3,630,100
2022-09-16	10.100	10.200	10.010	10.030	9.756	3,109,748
2022-09-15	10.410	10.510	10.080	10.170	9.892	5,424,529
2022-09-14	10.160	10.680	10.130	10.520	10.233	7,383,526
2022-09-13	10.250	10.460	10.250	10.350	10.068	3,522,240
2022-09-09	10.220	10.290	10.120	10.250	9.970	3,058,468
2022-09-08	10.430	10.490	10.210	10.210	9.931	4,556,099
2022-09-07	10.650	10.700	10.410	10.480	10.194	3,935,005
2022-09-06	10.400	10.530	10.400	10.470	10.184	3,364,018
2022-09-05	10.650	10.870	10.340	10.470	10.184	5,654,188
2022-09-02	10.450	10.660	10.320	10.620	10.330	5,597,216
2022-09-01	10.620	10.790	10.450	10.480	10.194	5,514,960
2022-08-31	11.000	11.100	10.580	10.630	10.340	7,142,455
2022-08-30	10.780	11.370	10.780	11.150	10.846	8,469,137
2022-08-29	10.750	10.960	10.680	10.880	10.583	6,395,236
2022-08-26	11.280	11.280	10.840	10.930	10.632	12,003,873
2022-08-25	10.620	11.750	10.540	11.460	11.147	22,763,810
2022-08-24	10.630	11.200	10.550	10.820	10.525	13,598,560
2022-08-23	10.350	10.590	10.210	10.550	10.262	4,976,371
2022-08-22	10.400	10.650	10.320	10.420	10.136	4,051,332
2022-08-19	10.270	10.750	10.270	10.400	10.116	5,205,512
2022-08-18	10.560	10.560	10.320	10.340	10.058	3,466,594
2022-08-17	10.640	10.670	10.480	10.550	10.262	2,614,130
2022-08-16	10.500	10.700	10.470	10.590	10.301	3,273,731
2022-08-15	10.520	10.580	10.380	10.490	10.204	2,892,332
2022-08-12	10.480	10.660	10.410	10.520	10.233	3,513,844
2022-08-11	10.450	10.590	10.330	10.480	10.194	3,934,860
2022-08-10	10.450	10.480	10.260	10.340	10.058	2,234,400
2022-08-09	10.510	10.510	10.340	10.400	10.116	2,759,929
2022-08-08	10.410	10.690	10.410	10.520	10.233	3,216,297
2022-08-05	10.400	10.550	10.270	10.390	10.106	3,747,873

← NewerPage 17 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.