Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.190 | 8.220 | 8.020 | 8.060 | 7.937 | 7,833,900 |
| 2025-07-24 | 8.200 | 8.250 | 8.150 | 8.200 | 8.075 | 6,653,500 |
| 2025-07-23 | 8.350 | 8.370 | 8.170 | 8.190 | 8.065 | 7,468,200 |
| 2025-07-22 | 8.200 | 8.430 | 8.160 | 8.320 | 8.193 | 9,728,699 |
| 2025-07-21 | 8.060 | 8.280 | 8.050 | 8.200 | 8.075 | 11,148,700 |
| 2025-07-18 | 8.100 | 8.100 | 8.000 | 8.060 | 7.937 | 6,836,199 |
| 2025-07-17 | 8.130 | 8.160 | 8.060 | 8.080 | 7.957 | 4,991,200 |
| 2025-07-16 | 8.120 | 8.210 | 8.040 | 8.130 | 8.006 | 6,335,100 |
| 2025-07-15 | 8.140 | 8.220 | 8.020 | 8.070 | 7.947 | 7,145,004 |
| 2025-07-14 | 8.080 | 8.200 | 8.060 | 8.190 | 8.065 | 9,049,699 |
| 2025-07-11 | 7.980 | 8.070 | 7.930 | 8.000 | 7.878 | 7,222,632 |
| 2025-07-10 | 8.000 | 8.060 | 7.910 | 7.980 | 7.858 | 5,670,200 |
| 2025-07-09 | 7.900 | 8.050 | 7.870 | 7.960 | 7.839 | 9,381,969 |
| 2025-07-08 | 7.800 | 7.900 | 7.770 | 7.880 | 7.760 | 5,966,200 |
| 2025-07-07 | 7.740 | 7.820 | 7.700 | 7.800 | 7.681 | 5,540,344 |
| 2025-07-04 | 7.780 | 7.840 | 7.670 | 7.790 | 7.671 | 11,442,500 |
| 2025-07-03 | 7.960 | 7.970 | 7.740 | 7.810 | 7.691 | 15,705,471 |
| 2025-07-02 | 7.810 | 8.510 | 7.740 | 7.970 | 7.849 | 31,775,378 |
| 2025-07-01 | 7.700 | 7.800 | 7.670 | 7.740 | 7.622 | 4,754,300 |
| 2025-06-30 | 7.700 | 7.710 | 7.620 | 7.700 | 7.583 | 4,613,800 |
| 2025-06-27 | 7.680 | 7.720 | 7.630 | 7.690 | 7.573 | 3,034,400 |
| 2025-06-26 | 7.750 | 7.800 | 7.660 | 7.670 | 7.553 | 4,353,000 |
| 2025-06-25 | 7.910 | 7.920 | 7.680 | 7.750 | 7.632 | 7,500,900 |
| 2025-06-24 | 7.640 | 8.050 | 7.590 | 7.910 | 7.789 | 7,918,800 |
| 2025-06-23 | 7.550 | 7.620 | 7.440 | 7.610 | 7.494 | 2,586,600 |
| 2025-06-20 | 7.630 | 7.710 | 7.550 | 7.620 | 7.504 | 3,512,600 |
| 2025-06-19 | 7.750 | 7.750 | 7.600 | 7.610 | 7.494 | 3,196,700 |
| 2025-06-18 | 7.780 | 7.810 | 7.680 | 7.750 | 7.632 | 3,971,800 |
| 2025-06-17 | 7.820 | 7.890 | 7.750 | 7.820 | 7.701 | 3,285,500 |
| 2025-06-16 | 7.760 | 7.900 | 7.670 | 7.820 | 7.701 | 5,088,900 |
| 2025-06-13 | 8.020 | 8.080 | 7.760 | 7.780 | 7.661 | 7,081,400 |
| 2025-06-12 | 8.100 | 8.190 | 8.050 | 8.080 | 7.957 | 6,187,368 |
| 2025-06-11 | 8.000 | 8.160 | 7.960 | 8.150 | 8.026 | 5,575,028 |
| 2025-06-10 | 8.100 | 8.160 | 7.900 | 8.020 | 7.898 | 6,625,432 |
| 2025-06-09 | 7.920 | 8.180 | 7.910 | 8.100 | 7.977 | 10,958,700 |
| 2025-06-06 | 7.730 | 8.100 | 7.670 | 7.910 | 7.789 | 13,613,336 |
| 2025-06-05 | 7.990 | 8.030 | 7.650 | 7.750 | 7.632 | 15,954,200 |
| 2025-06-04 | 7.870 | 8.050 | 7.740 | 8.030 | 7.908 | 4,915,600 |
| 2025-06-03 | 7.900 | 7.940 | 7.860 | 7.860 | 7.740 | 3,321,500 |
| 2025-05-30 | 8.020 | 8.050 | 7.900 | 7.910 | 7.789 | 5,432,500 |
| 2025-05-29 | 7.870 | 8.110 | 7.840 | 8.000 | 7.878 | 5,129,032 |
| 2025-05-28 | 7.980 | 8.050 | 7.870 | 7.890 | 7.770 | 3,832,600 |
| 2025-05-27 | 7.940 | 7.970 | 7.860 | 7.960 | 7.839 | 3,373,600 |
| 2025-05-26 | 7.960 | 8.050 | 7.890 | 7.940 | 7.819 | 3,787,700 |
| 2025-05-23 | 8.130 | 8.130 | 7.950 | 7.960 | 7.839 | 4,497,900 |
| 2025-05-22 | 8.200 | 8.270 | 8.130 | 8.140 | 8.016 | 3,640,200 |
| 2025-05-21 | 8.360 | 8.360 | 8.200 | 8.280 | 8.154 | 3,725,000 |
| 2025-05-20 | 8.450 | 8.510 | 8.350 | 8.370 | 8.242 | 4,726,400 |
| 2025-05-19 | 8.450 | 8.460 | 8.340 | 8.460 | 8.331 | 4,041,700 |
| 2025-05-16 | 8.520 | 8.580 | 8.320 | 8.450 | 8.321 | 6,707,100 |
| 2025-05-15 | 8.670 | 8.680 | 8.500 | 8.520 | 8.390 | 5,442,700 |
| 2025-05-14 | 8.600 | 8.850 | 8.570 | 8.660 | 8.528 | 7,362,900 |
| 2025-05-13 | 8.680 | 8.830 | 8.600 | 8.650 | 8.518 | 7,270,000 |
| 2025-05-12 | 8.680 | 8.710 | 8.520 | 8.580 | 8.449 | 6,320,200 |
| 2025-05-09 | 8.740 | 8.890 | 8.610 | 8.650 | 8.518 | 6,632,400 |
| 2025-05-08 | 8.570 | 8.820 | 8.380 | 8.700 | 8.567 | 9,950,000 |
| 2025-05-07 | 8.500 | 8.580 | 8.360 | 8.510 | 8.380 | 8,792,399 |
| 2025-05-06 | 8.500 | 8.580 | 8.310 | 8.360 | 8.233 | 10,613,599 |
| 2025-04-30 | 8.350 | 8.620 | 8.350 | 8.400 | 8.272 | 8,601,200 |
| 2025-04-29 | 8.230 | 8.390 | 8.230 | 8.300 | 8.173 | 5,723,500 |
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.