Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.360	8.580	8.350	8.540	8.540	14,358,040
2026-04-23	8.460	8.470	8.260	8.410	8.410	10,863,100
2026-04-22	8.340	8.540	8.300	8.470	8.470	11,405,600
2026-04-21	8.410	8.560	8.300	8.370	8.370	10,074,432
2026-04-20	8.470	8.480	8.270	8.410	8.410	15,238,400
2026-04-17	8.090	8.780	8.090	8.430	8.430	24,792,300
2026-04-16	7.980	8.140	7.920	8.140	8.140	12,907,337
2026-04-15	8.130	8.130	7.880	7.980	7.980	11,851,400
2026-04-14	8.030	8.140	7.940	8.140	8.140	13,858,300
2026-04-13	7.850	8.110	7.750	8.020	8.020	18,509,680
2026-04-10	7.770	7.980	7.700	7.810	7.810	16,438,949
2026-04-09	7.710	7.950	7.700	7.770	7.770	12,546,000
2026-04-08	7.700	7.840	7.570	7.830	7.830	19,507,801
2026-04-07	7.920	7.970	7.500	7.700	7.700	20,394,500
2026-04-03	8.000	8.030	7.820	7.970	7.970	18,409,100
2026-04-02	7.860	8.310	7.830	7.940	7.940	18,864,721
2026-04-01	7.830	7.860	7.680	7.860	7.860	16,589,300
2026-03-31	7.680	7.850	7.650	7.770	7.770	26,379,400
2026-03-30	7.450	7.900	7.340	7.600	7.600	35,781,996
2026-03-27	6.880	7.560	6.880	7.560	7.560	18,259,930
2026-03-26	6.870	7.000	6.820	6.870	6.870	6,946,581
2026-03-25	6.740	6.850	6.690	6.830	6.830	5,902,800
2026-03-24	6.600	6.740	6.460	6.740	6.740	8,941,200
2026-03-23	6.900	6.910	6.430	6.470	6.470	12,178,700
2026-03-20	7.220	7.280	6.950	6.960	6.960	11,001,610
2026-03-19	7.420	7.480	7.200	7.220	7.220	8,321,200
2026-03-18	7.500	7.530	7.390	7.460	7.460	5,507,200
2026-03-17	7.730	7.790	7.500	7.510	7.510	10,349,900
2026-03-16	7.660	7.880	7.660	7.730	7.730	12,293,000
2026-03-13	7.560	7.780	7.530	7.600	7.600	9,883,900
2026-03-12	7.530	7.600	7.450	7.570	7.570	6,688,000
2026-03-11	7.640	7.650	7.460	7.520	7.520	7,066,600
2026-03-10	7.650	7.730	7.580	7.620	7.620	8,003,600
2026-03-09	7.490	7.820	7.480	7.700	7.700	14,410,200
2026-03-06	7.310	7.560	7.260	7.530	7.530	9,893,800
2026-03-05	7.410	7.450	7.290	7.310	7.310	7,042,100
2026-03-04	7.320	7.440	7.230	7.340	7.340	7,956,588
2026-03-03	7.460	7.550	7.240	7.270	7.270	9,274,188
2026-03-02	7.680	7.740	7.360	7.450	7.450	11,813,500
2026-02-27	7.800	7.920	7.720	7.780	7.780	9,361,600
2026-02-26	7.700	7.830	7.640	7.820	7.820	10,556,800
2026-02-25	7.680	7.740	7.620	7.660	7.660	7,810,200
2026-02-24	7.530	7.780	7.490	7.640	7.640	12,007,580
2026-02-13	7.450	7.570	7.380	7.510	7.510	7,874,600
2026-02-12	7.660	7.660	7.430	7.440	7.440	8,611,470
2026-02-11	7.750	7.790	7.650	7.660	7.660	5,259,300
2026-02-10	7.750	7.850	7.720	7.740	7.740	5,772,100
2026-02-09	7.740	7.780	7.690	7.750	7.750	5,841,200
2026-02-06	7.630	7.760	7.580	7.670	7.670	7,023,883
2026-02-05	7.850	7.900	7.690	7.700	7.700	7,926,300
2026-02-04	7.750	7.930	7.700	7.810	7.810	8,009,100
2026-02-03	7.790	7.860	7.660	7.760	7.760	6,603,900
2026-02-02	7.820	7.890	7.710	7.730	7.730	9,397,200
2026-01-30	7.780	7.940	7.710	7.890	7.890	13,466,108
2026-01-29	7.950	7.990	7.750	7.790	7.790	12,209,500
2026-01-28	7.900	8.080	7.890	7.940	7.940	8,226,300
2026-01-27	8.030	8.050	7.770	7.940	7.940	9,633,498
2026-01-26	7.820	8.080	7.800	8.040	8.040	15,839,290
2026-01-23	7.960	7.990	7.800	7.820	7.820	10,393,600
2026-01-22	7.820	7.950	7.760	7.920	7.920	9,000,299

← NewerPage 3 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.