Guangdong Yuehai Feeds Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.210	8.290	8.000	8.270	8.144	8,071,700
2025-04-25	8.050	8.320	7.950	8.210	8.085	11,468,000
2025-04-24	8.020	8.190	7.930	8.000	7.878	6,497,354
2025-04-23	8.030	8.110	7.920	8.040	7.917	5,582,200
2025-04-22	8.080	8.140	7.970	8.030	7.908	4,812,100
2025-04-21	8.050	8.150	7.970	8.100	7.977	6,847,700
2025-04-18	8.140	8.300	8.040	8.090	7.967	8,563,100
2025-04-17	7.850	8.320	7.700	8.120	7.996	12,865,323
2025-04-16	8.350	8.350	7.820	7.920	7.799	12,210,400
2025-04-15	8.380	8.580	8.310	8.350	8.223	7,306,800
2025-04-14	8.150	8.560	8.150	8.440	8.311	19,450,541
2025-04-11	8.210	8.450	8.010	8.150	8.026	13,202,600
2025-04-10	8.350	8.560	8.200	8.240	8.114	16,283,427
2025-04-09	7.960	8.460	7.700	8.290	8.164	22,260,526
2025-04-08	8.130	8.940	7.320	8.320	8.193	29,300,146
2025-04-07	8.680	8.680	8.130	8.130	8.006	6,533,800
2025-04-03	8.830	9.050	8.660	9.030	8.892	7,359,800
2025-04-02	8.810	8.860	8.690	8.830	8.695	3,256,581
2025-04-01	8.850	8.980	8.700	8.830	8.695	4,347,900
2025-03-31	8.800	8.900	8.520	8.700	8.567	5,021,800
2025-03-28	8.990	9.030	8.820	8.880	8.745	3,197,741
2025-03-27	8.980	9.200	8.940	8.950	8.814	8,367,400
2025-03-26	8.830	9.040	8.740	9.000	8.863	3,556,031
2025-03-25	8.940	8.970	8.650	8.830	8.695	7,609,500
2025-03-24	9.140	9.260	8.670	8.950	8.814	8,984,300
2025-03-21	9.400	9.520	9.160	9.170	9.030	7,379,700
2025-03-20	9.580	9.600	9.280	9.360	9.217	8,086,062
2025-03-19	9.220	9.640	9.130	9.640	9.493	12,193,599
2025-03-18	9.430	9.490	9.160	9.220	9.079	9,825,900
2025-03-17	9.580	9.830	9.430	9.460	9.316	10,011,200
2025-03-14	9.650	9.670	9.350	9.460	9.316	8,800,900
2025-03-13	10.250	10.450	9.560	9.650	9.503	13,033,692
2025-03-12	9.690	10.440	9.690	10.220	10.064	18,754,132
2025-03-11	9.340	9.720	9.270	9.700	9.552	10,717,700
2025-03-10	9.170	9.820	9.170	9.470	9.326	14,763,246
2025-03-07	9.180	9.300	9.100	9.160	9.020	5,017,500
2025-03-06	9.080	9.390	8.950	9.200	9.060	11,006,820
2025-03-05	8.990	9.310	8.860	9.140	9.001	10,272,163
2025-03-04	8.920	9.050	8.810	8.930	8.794	7,968,981
2025-03-03	9.100	9.230	8.800	8.920	8.784	9,759,700
2025-02-28	9.440	9.440	8.890	9.130	8.991	20,469,192
2025-02-27	9.410	9.480	9.250	9.480	9.335	7,210,531
2025-02-26	9.170	9.430	9.070	9.400	9.257	12,455,331
2025-02-25	9.300	9.390	9.100	9.160	9.020	13,048,933
2025-02-24	9.040	9.450	8.840	9.310	9.168	19,692,806
2025-02-21	8.760	9.080	8.760	8.870	8.735	9,183,699
2025-02-20	9.150	9.170	8.640	8.810	8.676	16,102,199
2025-02-19	9.030	9.250	8.860	9.190	9.050	15,008,300
2025-02-18	9.040	9.380	8.790	9.030	8.892	24,818,244
2025-02-17	8.650	9.040	8.650	8.910	8.774	12,463,000
2025-02-14	8.840	8.870	8.610	8.630	8.498	4,075,299
2025-02-13	8.990	9.140	8.830	8.840	8.705	5,087,700
2025-02-12	8.940	9.060	8.810	9.030	8.892	6,561,500
2025-02-11	8.920	9.230	8.850	9.040	8.902	8,988,232
2025-02-10	8.500	9.330	8.420	9.010	8.873	14,893,496
2025-02-07	8.690	8.690	8.420	8.480	8.351	7,536,200
2025-02-06	8.530	8.600	8.400	8.590	8.459	3,790,932
2025-02-05	8.800	8.940	8.500	8.560	8.430	3,921,682
2025-01-27	8.600	8.830	8.520	8.690	8.558	5,280,500
2025-01-24	8.630	8.820	8.380	8.630	8.498	7,269,107

← NewerPage 7 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.