Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.880 | 7.960 | 7.690 | 7.820 | 7.820 | 10,736,600 |
| 2026-01-20 | 7.850 | 8.050 | 7.750 | 7.940 | 7.940 | 15,787,200 |
| 2026-01-19 | 7.700 | 8.260 | 7.660 | 7.810 | 7.810 | 25,623,200 |
| 2026-01-16 | 7.410 | 7.800 | 7.340 | 7.700 | 7.700 | 25,121,488 |
| 2026-01-15 | 7.340 | 7.450 | 7.310 | 7.390 | 7.390 | 10,928,200 |
| 2026-01-14 | 7.480 | 7.560 | 7.290 | 7.370 | 7.370 | 22,186,237 |
| 2026-01-13 | 7.330 | 7.420 | 7.280 | 7.290 | 7.290 | 14,538,100 |
| 2026-01-12 | 7.320 | 7.380 | 7.210 | 7.380 | 7.380 | 14,580,642 |
| 2026-01-09 | 7.360 | 7.360 | 7.220 | 7.330 | 7.330 | 11,533,899 |
| 2026-01-08 | 7.320 | 7.390 | 7.220 | 7.350 | 7.350 | 9,594,308 |
| 2026-01-07 | 7.450 | 7.460 | 7.290 | 7.320 | 7.320 | 10,068,200 |
| 2026-01-06 | 7.420 | 7.520 | 7.330 | 7.460 | 7.460 | 11,276,832 |
| 2026-01-05 | 7.330 | 7.490 | 7.270 | 7.410 | 7.410 | 11,931,176 |
| 2025-12-31 | 7.300 | 7.380 | 7.160 | 7.320 | 7.320 | 10,725,500 |
| 2025-12-30 | 7.510 | 7.520 | 7.270 | 7.300 | 7.300 | 14,308,100 |
| 2025-12-29 | 7.590 | 7.610 | 7.480 | 7.510 | 7.510 | 8,302,000 |
| 2025-12-26 | 7.710 | 7.720 | 7.540 | 7.580 | 7.580 | 12,784,400 |
| 2025-12-25 | 7.480 | 7.880 | 7.400 | 7.730 | 7.730 | 16,165,400 |
| 2025-12-24 | 7.720 | 7.730 | 7.460 | 7.500 | 7.500 | 17,120,600 |
| 2025-12-23 | 8.100 | 8.240 | 7.710 | 7.730 | 7.730 | 22,282,300 |
| 2025-12-22 | 8.100 | 8.380 | 8.020 | 8.280 | 8.280 | 17,668,800 |
| 2025-12-19 | 8.340 | 8.640 | 8.050 | 8.100 | 8.100 | 26,748,582 |
| 2025-12-18 | 8.270 | 8.570 | 8.100 | 8.360 | 8.360 | 8,354,900 |
| 2025-12-17 | 8.290 | 8.350 | 8.160 | 8.310 | 8.310 | 8,022,100 |
| 2025-12-16 | 8.420 | 8.460 | 8.140 | 8.290 | 8.290 | 8,948,400 |
| 2025-12-15 | 8.130 | 8.500 | 7.910 | 8.310 | 8.310 | 14,974,200 |
| 2025-12-12 | 8.310 | 8.400 | 8.150 | 8.190 | 8.190 | 9,644,400 |
| 2025-12-11 | 8.760 | 8.830 | 8.310 | 8.360 | 8.360 | 12,264,200 |
| 2025-12-10 | 8.810 | 8.920 | 8.740 | 8.790 | 8.790 | 7,767,500 |
| 2025-12-09 | 8.830 | 8.930 | 8.730 | 8.870 | 8.870 | 12,781,100 |
| 2025-12-08 | 8.440 | 9.250 | 8.440 | 8.890 | 8.890 | 27,677,600 |
| 2025-12-05 | 8.280 | 8.450 | 8.220 | 8.430 | 8.430 | 8,425,500 |
| 2025-12-04 | 8.260 | 8.410 | 8.230 | 8.310 | 8.310 | 8,748,400 |
| 2025-12-03 | 8.140 | 8.390 | 8.110 | 8.340 | 8.340 | 13,506,800 |
| 2025-12-02 | 8.100 | 8.230 | 7.950 | 8.150 | 8.150 | 9,585,383 |
| 2025-12-01 | 8.120 | 8.270 | 8.010 | 8.090 | 8.090 | 12,502,000 |
| 2025-11-28 | 7.760 | 8.190 | 7.720 | 8.130 | 8.130 | 17,383,640 |
| 2025-11-27 | 8.000 | 8.030 | 7.740 | 7.760 | 7.760 | 12,397,508 |
| 2025-11-26 | 7.530 | 8.000 | 7.530 | 7.920 | 7.920 | 21,108,300 |
| 2025-11-25 | 7.620 | 7.670 | 7.500 | 7.560 | 7.560 | 10,649,658 |
| 2025-11-24 | 7.750 | 7.900 | 7.620 | 7.620 | 7.620 | 12,342,458 |
| 2025-11-21 | 7.950 | 8.050 | 7.690 | 7.690 | 7.690 | 19,220,400 |
| 2025-11-20 | 8.390 | 8.390 | 7.880 | 7.910 | 7.910 | 31,948,807 |
| 2025-11-19 | 8.260 | 8.750 | 8.140 | 8.620 | 8.620 | 37,786,532 |
| 2025-11-18 | 8.240 | 8.450 | 8.100 | 8.280 | 8.280 | 17,467,592 |
| 2025-11-17 | 8.660 | 8.760 | 8.210 | 8.300 | 8.300 | 24,064,800 |
| 2025-11-14 | 8.160 | 8.700 | 8.120 | 8.500 | 8.500 | 35,052,507 |
| 2025-11-13 | 7.760 | 8.350 | 7.660 | 8.240 | 8.240 | 31,355,367 |
| 2025-11-12 | 7.640 | 7.780 | 7.590 | 7.710 | 7.710 | 9,776,000 |
| 2025-11-11 | 7.470 | 7.800 | 7.450 | 7.640 | 7.640 | 11,116,000 |
| 2025-11-10 | 7.360 | 7.540 | 7.340 | 7.470 | 7.470 | 8,876,232 |
| 2025-11-07 | 7.310 | 7.410 | 7.290 | 7.350 | 7.350 | 6,795,400 |
| 2025-11-06 | 7.290 | 7.310 | 7.260 | 7.300 | 7.300 | 3,737,692 |
| 2025-11-05 | 7.250 | 7.340 | 7.240 | 7.320 | 7.320 | 4,922,745 |
| 2025-11-04 | 7.250 | 7.290 | 7.230 | 7.280 | 7.280 | 3,564,700 |
| 2025-11-03 | 7.220 | 7.290 | 7.180 | 7.260 | 7.260 | 4,645,200 |
| 2025-10-31 | 7.120 | 7.190 | 7.100 | 7.180 | 7.180 | 4,673,300 |
| 2025-10-30 | 7.290 | 7.320 | 7.080 | 7.100 | 7.100 | 8,524,600 |
| 2025-10-29 | 7.250 | 7.270 | 7.190 | 7.240 | 7.240 | 2,787,700 |
| 2025-10-28 | 7.240 | 7.290 | 7.190 | 7.270 | 7.270 | 3,207,600 |
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.