Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.070 | 7.200 | 6.980 | 7.180 | 7.180 | 9,065,700 |
| 2026-07-22 | 6.970 | 7.130 | 6.930 | 7.060 | 7.060 | 11,107,701 |
| 2026-07-21 | 7.190 | 7.190 | 6.750 | 7.050 | 7.050 | 21,384,000 |
| 2026-07-20 | 7.270 | 7.510 | 7.080 | 7.190 | 7.190 | 14,847,300 |
| 2026-07-17 | 7.500 | 7.640 | 7.170 | 7.240 | 7.240 | 14,551,727 |
| 2026-07-16 | 7.700 | 7.860 | 7.500 | 7.550 | 7.550 | 14,136,500 |
| 2026-07-15 | 7.430 | 7.790 | 7.340 | 7.670 | 7.670 | 20,202,000 |
| 2026-07-14 | 7.110 | 7.510 | 7.050 | 7.480 | 7.480 | 25,235,827 |
| 2026-07-13 | 8.020 | 8.020 | 7.290 | 7.290 | 7.290 | 30,562,614 |
| 2026-07-10 | 8.040 | 8.240 | 7.950 | 8.100 | 8.100 | 18,137,000 |
| 2026-07-09 | 7.790 | 8.200 | 7.660 | 8.110 | 8.110 | 24,285,600 |
| 2026-07-08 | 7.900 | 8.130 | 7.810 | 7.830 | 7.830 | 21,305,301 |
| 2026-07-07 | 8.030 | 8.110 | 7.780 | 8.070 | 8.070 | 28,279,414 |
| 2026-07-06 | 7.890 | 8.140 | 7.800 | 7.880 | 7.880 | 30,105,367 |
| 2026-07-03 | 8.380 | 8.880 | 7.760 | 7.770 | 7.770 | 35,714,898 |
| 2026-07-02 | 7.990 | 8.580 | 7.990 | 8.580 | 8.580 | 33,001,398 |
| 2026-07-01 | 7.020 | 7.800 | 7.010 | 7.800 | 7.800 | 25,506,801 |
| 2026-06-30 | 7.060 | 7.230 | 6.910 | 7.090 | 7.090 | 11,205,900 |
| 2026-06-29 | 6.960 | 7.290 | 6.650 | 7.070 | 7.070 | 17,365,801 |
| 2026-06-26 | 6.950 | 7.120 | 6.880 | 6.960 | 6.960 | 11,663,200 |
| 2026-06-25 | 7.430 | 7.450 | 7.000 | 7.080 | 7.080 | 15,832,856 |
| 2026-06-24 | 7.580 | 7.620 | 7.290 | 7.440 | 7.440 | 14,915,300 |
| 2026-06-23 | 7.490 | 7.710 | 7.460 | 7.600 | 7.600 | 14,365,700 |
| 2026-06-22 | 7.300 | 7.610 | 7.220 | 7.560 | 7.560 | 17,800,000 |
| 2026-06-18 | 7.130 | 7.360 | 7.070 | 7.300 | 7.300 | 12,953,800 |
| 2026-06-17 | 7.210 | 7.360 | 7.100 | 7.160 | 7.160 | 13,334,200 |
| 2026-06-16 | 7.330 | 7.350 | 7.180 | 7.320 | 7.320 | 11,232,200 |
| 2026-06-15 | 7.470 | 7.600 | 7.300 | 7.370 | 7.370 | 10,027,300 |
| 2026-06-12 | 7.560 | 7.650 | 7.370 | 7.450 | 7.450 | 12,035,400 |
| 2026-06-11 | 7.690 | 7.840 | 7.530 | 7.570 | 7.570 | 11,831,130 |
| 2026-06-10 | 7.550 | 7.850 | 7.470 | 7.700 | 7.700 | 19,574,391 |
| 2026-06-09 | 7.200 | 7.620 | 6.970 | 7.590 | 7.590 | 20,270,737 |
| 2026-06-08 | 7.200 | 7.240 | 6.840 | 7.060 | 7.060 | 15,070,000 |
| 2026-06-05 | 7.450 | 7.510 | 7.200 | 7.330 | 7.330 | 12,696,210 |
| 2026-06-04 | 7.450 | 7.780 | 7.210 | 7.400 | 7.400 | 22,576,920 |
| 2026-06-03 | 7.910 | 7.910 | 7.370 | 7.440 | 7.440 | 23,238,341 |
| 2026-06-02 | 8.340 | 8.420 | 7.890 | 7.920 | 7.920 | 17,310,199 |
| 2026-06-01 | 8.360 | 8.490 | 8.260 | 8.350 | 8.350 | 10,692,200 |
| 2026-05-29 | 8.600 | 8.620 | 8.260 | 8.370 | 8.370 | 15,680,600 |
| 2026-05-28 | 8.580 | 8.810 | 8.480 | 8.630 | 8.630 | 13,859,200 |
| 2026-05-27 | 8.600 | 8.880 | 8.460 | 8.630 | 8.630 | 19,138,891 |
| 2026-05-26 | 8.640 | 8.890 | 8.500 | 8.600 | 8.600 | 15,541,030 |
| 2026-05-25 | 9.110 | 9.230 | 8.440 | 8.720 | 8.720 | 28,531,910 |
| 2026-05-22 | 9.220 | 9.460 | 9.080 | 9.170 | 9.170 | 21,163,600 |
| 2026-05-21 | 9.590 | 9.760 | 9.230 | 9.240 | 9.240 | 43,393,301 |
| 2026-05-20 | 8.870 | 9.790 | 8.730 | 9.790 | 9.790 | 28,083,410 |
| 2026-05-19 | 9.000 | 9.180 | 8.800 | 8.900 | 8.900 | 16,630,900 |
| 2026-05-18 | 8.980 | 9.290 | 8.800 | 8.950 | 8.950 | 22,044,135 |
| 2026-05-15 | 9.220 | 9.380 | 8.960 | 9.070 | 9.070 | 22,009,090 |
| 2026-05-14 | 9.570 | 9.650 | 9.090 | 9.210 | 9.210 | 42,776,200 |
| 2026-05-13 | 8.640 | 9.500 | 8.640 | 9.500 | 9.500 | 42,140,047 |
| 2026-05-12 | 8.450 | 8.990 | 8.400 | 8.640 | 8.640 | 40,800,908 |
| 2026-05-11 | 9.860 | 9.960 | 8.630 | 8.630 | 8.630 | 52,845,191 |
| 2026-05-08 | 8.930 | 9.760 | 8.900 | 9.590 | 9.590 | 41,988,289 |
| 2026-05-07 | 8.750 | 9.000 | 8.600 | 8.980 | 8.980 | 20,030,000 |
| 2026-05-06 | 8.460 | 8.700 | 8.310 | 8.700 | 8.700 | 17,147,600 |
| 2026-04-30 | 8.530 | 8.630 | 8.400 | 8.470 | 8.470 | 12,626,800 |
| 2026-04-29 | 8.540 | 8.840 | 8.500 | 8.550 | 8.550 | 19,764,400 |
| 2026-04-28 | 8.530 | 8.700 | 8.440 | 8.580 | 8.580 | 16,370,500 |
| 2026-04-27 | 8.530 | 8.610 | 8.130 | 8.610 | 8.610 | 18,583,300 |
← NewerPage 2 of 2 · 120 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.