Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.190 | 7.330 | 7.120 | 7.250 | 7.250 | 6,192,800 |
| 2025-10-24 | 7.230 | 7.260 | 7.150 | 7.170 | 7.170 | 3,987,400 |
| 2025-10-23 | 7.180 | 7.220 | 7.130 | 7.220 | 7.220 | 4,056,432 |
| 2025-10-22 | 7.140 | 7.220 | 7.110 | 7.150 | 7.150 | 3,311,900 |
| 2025-10-21 | 7.070 | 7.190 | 7.040 | 7.170 | 7.170 | 5,333,100 |
| 2025-10-20 | 7.060 | 7.100 | 7.020 | 7.050 | 7.050 | 3,281,400 |
| 2025-10-17 | 7.100 | 7.120 | 7.010 | 7.030 | 7.030 | 4,289,700 |
| 2025-10-16 | 7.150 | 7.200 | 7.090 | 7.110 | 7.110 | 3,697,900 |
| 2025-10-15 | 7.130 | 7.180 | 7.090 | 7.170 | 7.170 | 3,461,199 |
| 2025-10-14 | 7.160 | 7.180 | 7.070 | 7.120 | 7.120 | 5,234,456 |
| 2025-10-13 | 7.020 | 7.170 | 7.000 | 7.150 | 7.150 | 4,926,000 |
| 2025-10-10 | 7.090 | 7.190 | 7.060 | 7.160 | 7.160 | 4,950,588 |
| 2025-10-09 | 7.150 | 7.150 | 7.020 | 7.090 | 7.090 | 5,151,499 |
| 2025-09-30 | 7.100 | 7.150 | 7.060 | 7.120 | 7.120 | 3,345,900 |
| 2025-09-29 | 7.140 | 7.170 | 7.020 | 7.130 | 7.130 | 4,934,900 |
| 2025-09-26 | 7.180 | 7.210 | 7.110 | 7.130 | 7.130 | 3,273,600 |
| 2025-09-25 | 7.340 | 7.340 | 7.160 | 7.170 | 7.170 | 6,518,656 |
| 2025-09-24 | 7.300 | 7.400 | 7.280 | 7.340 | 7.340 | 3,715,900 |
| 2025-09-23 | 7.430 | 7.470 | 7.220 | 7.410 | 7.297 | 7,142,060 |
| 2025-09-22 | 7.540 | 7.550 | 7.410 | 7.430 | 7.317 | 5,019,200 |
| 2025-09-19 | 7.540 | 7.570 | 7.430 | 7.540 | 7.425 | 6,592,599 |
| 2025-09-18 | 7.740 | 7.740 | 7.470 | 7.500 | 7.386 | 12,170,400 |
| 2025-09-17 | 7.830 | 7.840 | 7.700 | 7.710 | 7.592 | 5,684,400 |
| 2025-09-16 | 7.730 | 7.800 | 7.700 | 7.800 | 7.681 | 7,742,900 |
| 2025-09-15 | 7.740 | 7.800 | 7.680 | 7.720 | 7.602 | 7,586,799 |
| 2025-09-12 | 7.740 | 7.800 | 7.710 | 7.720 | 7.602 | 6,024,200 |
| 2025-09-11 | 7.750 | 7.830 | 7.650 | 7.780 | 7.661 | 11,144,449 |
| 2025-09-10 | 7.700 | 7.950 | 7.670 | 7.790 | 7.671 | 15,386,850 |
| 2025-09-09 | 7.750 | 7.790 | 7.670 | 7.700 | 7.583 | 6,398,600 |
| 2025-09-08 | 7.600 | 7.750 | 7.560 | 7.730 | 7.612 | 10,735,431 |
| 2025-09-05 | 7.570 | 7.640 | 7.450 | 7.620 | 7.504 | 9,069,499 |
| 2025-09-04 | 7.570 | 7.640 | 7.480 | 7.580 | 7.464 | 7,903,100 |
| 2025-09-03 | 7.660 | 7.870 | 7.460 | 7.580 | 7.464 | 16,347,000 |
| 2025-09-02 | 7.680 | 7.750 | 7.570 | 7.640 | 7.524 | 9,237,597 |
| 2025-09-01 | 7.780 | 7.790 | 7.610 | 7.680 | 7.563 | 7,916,364 |
| 2025-08-29 | 7.720 | 7.820 | 7.660 | 7.720 | 7.602 | 10,975,000 |
| 2025-08-28 | 7.770 | 7.870 | 7.420 | 7.690 | 7.573 | 12,208,241 |
| 2025-08-27 | 7.830 | 7.880 | 7.680 | 7.680 | 7.563 | 9,013,496 |
| 2025-08-26 | 7.740 | 7.900 | 7.720 | 7.840 | 7.720 | 10,428,700 |
| 2025-08-25 | 7.740 | 7.750 | 7.670 | 7.740 | 7.622 | 7,598,276 |
| 2025-08-22 | 7.790 | 7.800 | 7.670 | 7.710 | 7.592 | 6,857,700 |
| 2025-08-21 | 7.760 | 7.790 | 7.710 | 7.770 | 7.652 | 5,206,300 |
| 2025-08-20 | 7.680 | 7.780 | 7.670 | 7.760 | 7.642 | 8,147,632 |
| 2025-08-19 | 7.700 | 7.710 | 7.620 | 7.710 | 7.592 | 7,926,700 |
| 2025-08-18 | 7.560 | 7.750 | 7.560 | 7.650 | 7.533 | 13,142,200 |
| 2025-08-15 | 7.610 | 7.640 | 7.510 | 7.560 | 7.445 | 12,389,700 |
| 2025-08-14 | 7.770 | 7.790 | 7.570 | 7.610 | 7.494 | 10,964,200 |
| 2025-08-13 | 7.850 | 7.860 | 7.750 | 7.770 | 7.652 | 9,083,300 |
| 2025-08-12 | 7.920 | 7.960 | 7.790 | 7.840 | 7.720 | 10,040,600 |
| 2025-08-11 | 7.910 | 7.980 | 7.880 | 7.930 | 7.809 | 6,919,700 |
| 2025-08-08 | 7.920 | 7.950 | 7.840 | 7.930 | 7.809 | 4,968,900 |
| 2025-08-07 | 7.930 | 7.990 | 7.910 | 7.920 | 7.799 | 4,428,200 |
| 2025-08-06 | 7.930 | 7.990 | 7.870 | 7.970 | 7.849 | 5,350,600 |
| 2025-08-05 | 7.960 | 8.050 | 7.910 | 7.950 | 7.829 | 7,324,400 |
| 2025-08-04 | 7.840 | 8.250 | 7.770 | 7.960 | 7.839 | 11,433,199 |
| 2025-08-01 | 7.920 | 7.960 | 7.800 | 7.870 | 7.750 | 6,100,200 |
| 2025-07-31 | 8.050 | 8.050 | 7.850 | 7.890 | 7.770 | 8,217,499 |
| 2025-07-30 | 7.950 | 8.090 | 7.930 | 8.060 | 7.937 | 6,480,200 |
| 2025-07-29 | 8.060 | 8.120 | 7.880 | 7.970 | 7.849 | 8,423,800 |
| 2025-07-28 | 8.090 | 8.140 | 8.030 | 8.080 | 7.957 | 6,388,944 |
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.