Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.200	13.510	12.920	12.940	12.535	20,101,214
2022-05-10	13.200	13.530	12.890	13.250	12.835	21,926,958
2022-05-09	12.400	13.800	12.320	13.750	13.319	22,616,881
2022-05-06	12.050	12.840	11.900	12.650	12.254	18,090,106
2022-05-05	12.110	12.700	11.850	12.460	12.070	16,057,814
2022-04-29	11.350	12.550	11.350	12.200	11.818	16,801,060
2022-04-28	12.430	12.430	11.510	11.700	11.334	15,989,593
2022-04-27	11.840	12.440	11.300	12.440	12.050	18,956,749
2022-04-26	12.640	13.200	12.180	12.240	11.857	22,098,747
2022-04-25	13.520	13.950	12.800	12.900	12.496	27,297,054
2022-04-22	13.130	13.740	13.130	13.240	12.825	29,452,299
2022-04-21	15.490	15.740	14.580	14.580	14.123	31,269,043
2022-04-20	15.750	16.890	15.510	16.200	15.693	60,835,585
2022-04-19	14.200	15.350	13.730	15.350	14.869	47,640,616
2022-04-18	12.560	13.950	12.520	13.950	13.513	15,101,428
2022-04-15	12.750	12.960	12.620	12.680	12.283	10,765,998
2022-04-14	12.420	13.380	12.350	13.000	12.593	17,242,810
2022-04-13	13.300	13.350	12.500	12.540	12.147	17,335,578
2022-04-12	13.150	13.330	12.670	13.290	12.874	14,301,036
2022-04-11	13.490	13.880	13.100	13.130	12.719	14,834,891
2022-04-08	14.250	14.320	13.610	13.620	13.194	15,183,064
2022-04-07	14.850	15.070	14.230	14.320	13.872	14,788,510
2022-04-06	14.590	15.150	14.590	14.960	14.492	15,207,457
2022-04-01	14.800	15.450	14.500	14.680	14.220	19,270,350
2022-03-31	15.600	16.190	15.000	15.150	14.676	25,277,126
2022-03-30	15.500	15.960	15.110	15.750	15.257	23,568,087
2022-03-29	15.790	16.270	15.400	16.130	15.625	28,356,273
2022-03-28	16.700	17.300	15.580	15.680	15.189	37,726,938
2022-03-25	17.770	18.280	16.860	16.880	16.351	34,763,269
2022-03-24	18.380	19.930	17.370	17.570	17.020	45,666,039
2022-03-23	18.180	20.420	17.680	18.890	18.298	55,730,930
2022-03-22	17.200	18.770	16.060	18.770	18.182	55,474,660
2022-03-21	15.380	17.060	15.180	17.060	16.526	35,013,153
2022-03-18	15.240	15.990	15.170	15.510	15.024	34,569,893
2022-03-17	14.490	15.800	14.080	15.250	14.772	39,116,497
2022-03-16	14.800	15.270	13.580	14.500	14.046	32,455,489
2022-03-15	16.520	16.830	14.870	14.870	14.404	34,354,606
2022-03-14	16.030	17.500	15.600	16.520	16.003	35,365,374
2022-03-11	16.100	17.260	15.220	16.320	15.809	37,251,411
2022-03-10	16.700	17.720	16.510	16.840	16.313	41,547,824
2022-03-09	16.400	18.160	15.410	17.250	16.710	50,236,703
2022-03-08	16.940	20.500	16.940	17.110	16.574	65,952,036
2022-03-07	18.360	18.820	17.330	18.820	18.231	34,120,775
2022-03-04	15.000	17.110	14.000	17.110	16.574	69,956,210
2022-03-03	13.600	15.550	13.200	15.550	15.063	58,394,746
2022-03-02	13.450	14.140	12.960	14.140	13.697	59,873,207
2022-03-01	13.010	13.520	12.290	12.850	12.448	52,851,475
2022-02-28	15.030	15.030	13.600	13.600	13.174	48,655,834
2022-02-25	14.600	15.110	14.510	15.110	14.637	24,555,380
2022-02-24	13.740	13.740	13.740	13.740	13.310	17,969,796
2022-02-23	12.490	12.490	12.490	12.490	12.099	857,032
2022-02-22	11.350	11.350	11.350	11.350	10.995	4,282,226
2022-02-21	10.320	10.320	10.320	10.320	9.997	632,276
2022-02-18	9.380	9.380	9.380	9.380	9.086	906,722
2022-02-17	8.530	8.530	8.530	8.530	8.263	305,423
2022-02-16	6.460	7.750	6.460	7.750	7.507	1,900,165

← NewerPage 19 of 19 · 1,136 trading days

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.