Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.050	10.370	10.050	10.280	9.999	3,774,229
2022-08-03	10.200	10.450	10.000	10.080	9.805	4,731,995
2022-08-02	11.010	11.020	10.200	10.340	10.058	6,597,854
2022-08-01	11.180	11.240	11.070	11.110	10.807	4,182,922
2022-07-29	11.190	11.640	11.110	11.290	10.982	7,950,065
2022-07-28	11.200	11.230	11.130	11.140	10.836	2,779,413
2022-07-27	11.220	11.230	11.150	11.160	10.855	2,321,504
2022-07-26	11.200	11.260	11.120	11.200	10.894	3,129,343
2022-07-25	11.250	11.280	11.120	11.200	10.894	4,223,033
2022-07-22	11.290	11.550	11.210	11.390	11.079	5,650,536
2022-07-21	11.280	11.300	11.160	11.280	10.972	3,789,150
2022-07-20	11.360	11.360	11.230	11.260	10.953	3,290,499
2022-07-19	11.210	11.310	11.130	11.300	10.992	3,952,721
2022-07-18	11.200	11.220	11.060	11.200	10.894	4,006,990
2022-07-15	11.650	11.650	11.070	11.120	10.817	9,984,390
2022-07-14	12.070	12.230	11.860	11.990	11.663	4,535,900
2022-07-13	11.900	12.050	11.900	11.980	11.653	3,058,231
2022-07-12	12.190	12.260	11.910	11.940	11.614	5,641,510
2022-07-11	12.150	12.440	12.110	12.210	11.877	4,717,740
2022-07-08	12.270	12.270	12.110	12.120	11.789	3,768,905
2022-07-07	12.160	12.320	12.100	12.180	11.848	4,232,786
2022-07-06	12.310	12.410	12.100	12.170	11.838	6,306,971
2022-07-05	12.600	12.680	12.320	12.470	12.130	11,041,464
2022-07-04	12.200	13.140	12.160	12.780	12.431	18,651,144
2022-07-01	12.530	12.680	12.310	12.340	12.003	7,133,872
2022-06-30	12.220	12.330	12.220	12.260	11.925	4,478,670
2022-06-29	12.470	12.530	12.200	12.210	11.877	7,813,920
2022-06-28	12.500	12.570	12.400	12.460	12.120	6,764,849
2022-06-27	12.540	12.640	12.420	12.550	12.207	6,962,580
2022-06-24	12.460	12.580	12.350	12.500	12.159	5,852,231
2022-06-23	12.500	12.590	12.220	12.460	12.120	8,066,770
2022-06-22	12.590	12.780	12.420	12.590	12.246	8,146,139
2022-06-21	12.800	12.830	12.510	12.620	12.276	9,609,057
2022-06-20	12.650	12.970	12.650	12.860	12.509	10,135,497
2022-06-17	12.870	13.200	12.630	12.770	12.421	17,415,137
2022-06-16	12.780	13.750	12.770	13.200	12.840	23,671,758
2022-06-15	12.750	13.260	12.660	12.960	12.606	16,459,543
2022-06-14	12.440	13.340	12.400	12.870	12.519	17,613,033
2022-06-13	12.580	12.850	12.510	12.660	12.314	7,822,177
2022-06-10	12.720	12.730	12.500	12.650	12.305	10,185,163
2022-06-09	12.570	13.140	12.380	12.910	12.558	17,927,447
2022-06-08	12.580	12.750	12.370	12.530	12.188	8,967,593
2022-06-07	12.950	13.080	12.550	12.620	12.276	13,486,030
2022-06-06	12.800	12.990	12.800	12.920	12.567	9,765,312
2022-06-02	13.310	13.380	12.780	12.950	12.597	12,105,913
2022-06-01	13.150	13.630	13.010	13.300	12.884	17,730,589
2022-05-31	12.880	13.800	12.720	13.300	12.884	21,984,919
2022-05-30	13.030	13.370	13.000	13.050	12.641	15,485,989
2022-05-27	12.900	13.110	12.600	12.970	12.564	14,403,196
2022-05-26	13.000	13.050	12.600	12.870	12.467	12,320,479
2022-05-25	12.750	13.220	12.560	13.180	12.767	16,248,271
2022-05-24	13.920	14.100	13.000	13.100	12.690	26,902,441
2022-05-23	13.030	14.440	12.920	14.010	13.571	33,143,035
2022-05-20	12.900	13.430	12.810	13.200	12.787	19,735,443
2022-05-19	12.820	13.080	12.700	12.890	12.486	13,839,365
2022-05-18	13.000	13.360	12.980	13.110	12.699	15,783,324
2022-05-17	13.890	14.030	13.140	13.330	12.913	36,292,217
2022-05-16	12.490	13.610	12.410	13.610	13.184	16,508,703
2022-05-13	12.900	13.070	12.290	12.370	11.983	13,421,315
2022-05-12	12.680	13.080	12.380	12.680	12.283	15,521,600

← NewerPage 18 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.