Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.800 | 8.920 | 8.610 | 8.660 | 8.528 | 7,681,939 |
| 2025-01-22 | 9.100 | 9.230 | 8.630 | 8.720 | 8.587 | 8,916,732 |
| 2025-01-21 | 9.410 | 9.420 | 9.100 | 9.170 | 9.030 | 4,580,982 |
| 2025-01-20 | 9.300 | 9.550 | 9.240 | 9.300 | 9.158 | 8,099,300 |
| 2025-01-17 | 9.000 | 9.340 | 8.960 | 9.200 | 9.060 | 5,986,307 |
| 2025-01-16 | 9.300 | 9.310 | 8.970 | 9.080 | 8.942 | 5,844,600 |
| 2025-01-15 | 9.340 | 9.550 | 9.150 | 9.160 | 9.020 | 6,866,100 |
| 2025-01-14 | 8.950 | 9.430 | 8.830 | 9.340 | 9.198 | 8,489,750 |
| 2025-01-13 | 9.000 | 9.100 | 8.700 | 8.980 | 8.843 | 7,292,146 |
| 2025-01-10 | 9.000 | 9.380 | 9.000 | 9.090 | 8.951 | 12,521,600 |
| 2025-01-09 | 8.740 | 9.150 | 8.500 | 9.090 | 8.951 | 14,289,026 |
| 2025-01-08 | 8.530 | 8.850 | 8.380 | 8.630 | 8.498 | 8,641,507 |
| 2025-01-07 | 7.990 | 8.630 | 7.870 | 8.560 | 8.430 | 9,610,107 |
| 2025-01-06 | 8.300 | 8.400 | 7.850 | 8.000 | 7.878 | 9,663,207 |
| 2025-01-03 | 8.970 | 9.030 | 8.220 | 8.290 | 8.164 | 12,142,360 |
| 2025-01-02 | 8.590 | 9.250 | 8.500 | 8.810 | 8.676 | 13,933,832 |
| 2024-12-31 | 9.050 | 9.340 | 8.610 | 8.740 | 8.607 | 17,104,726 |
| 2024-12-30 | 9.300 | 9.500 | 8.920 | 9.260 | 9.119 | 37,848,204 |
| 2024-12-27 | 9.480 | 10.180 | 9.250 | 9.910 | 9.759 | 70,206,643 |
| 2024-12-26 | 9.180 | 9.550 | 8.810 | 9.250 | 9.109 | 37,386,810 |
| 2024-12-25 | 8.760 | 9.020 | 8.470 | 8.780 | 8.646 | 12,424,800 |
| 2024-12-24 | 8.560 | 8.940 | 8.310 | 8.900 | 8.764 | 10,615,900 |
| 2024-12-23 | 9.060 | 9.190 | 8.510 | 8.540 | 8.410 | 11,967,399 |
| 2024-12-20 | 8.720 | 9.120 | 8.720 | 9.050 | 8.912 | 11,551,318 |
| 2024-12-19 | 8.530 | 8.860 | 8.520 | 8.720 | 8.587 | 6,887,599 |
| 2024-12-18 | 8.680 | 8.990 | 8.620 | 8.700 | 8.567 | 7,845,178 |
| 2024-12-17 | 9.010 | 9.100 | 8.600 | 8.680 | 8.548 | 12,502,350 |
| 2024-12-16 | 8.590 | 9.200 | 8.510 | 9.170 | 9.030 | 17,123,800 |
| 2024-12-13 | 8.990 | 9.050 | 8.500 | 8.590 | 8.459 | 11,952,698 |
| 2024-12-12 | 8.880 | 9.230 | 8.790 | 8.870 | 8.735 | 16,118,326 |
| 2024-12-11 | 8.820 | 9.170 | 8.800 | 8.850 | 8.715 | 14,585,850 |
| 2024-12-10 | 8.900 | 9.250 | 8.760 | 8.920 | 8.784 | 23,067,542 |
| 2024-12-09 | 8.690 | 9.000 | 8.380 | 8.730 | 8.597 | 27,740,499 |
| 2024-12-06 | 8.000 | 8.600 | 7.890 | 8.600 | 8.469 | 26,699,098 |
| 2024-12-05 | 7.380 | 8.100 | 7.320 | 7.820 | 7.701 | 21,535,334 |
| 2024-12-04 | 7.520 | 7.580 | 7.370 | 7.400 | 7.287 | 3,884,200 |
| 2024-12-03 | 7.630 | 7.650 | 7.470 | 7.540 | 7.425 | 4,313,199 |
| 2024-12-02 | 7.550 | 7.720 | 7.540 | 7.630 | 7.514 | 5,815,550 |
| 2024-11-29 | 7.440 | 7.560 | 7.370 | 7.550 | 7.435 | 6,893,815 |
| 2024-11-28 | 7.280 | 7.560 | 7.260 | 7.510 | 7.396 | 7,506,615 |
| 2024-11-27 | 7.420 | 7.450 | 7.110 | 7.300 | 7.189 | 7,091,100 |
| 2024-11-26 | 7.440 | 7.770 | 7.430 | 7.480 | 7.366 | 8,614,199 |
| 2024-11-25 | 7.200 | 7.500 | 7.150 | 7.430 | 7.317 | 5,170,600 |
| 2024-11-22 | 7.540 | 7.580 | 7.170 | 7.200 | 7.090 | 5,875,500 |
| 2024-11-21 | 7.390 | 7.760 | 7.310 | 7.520 | 7.405 | 8,171,103 |
| 2024-11-20 | 7.160 | 7.560 | 7.080 | 7.410 | 7.297 | 8,548,400 |
| 2024-11-19 | 6.990 | 7.140 | 6.920 | 7.140 | 7.031 | 6,322,500 |
| 2024-11-18 | 7.220 | 7.320 | 6.930 | 6.960 | 6.854 | 7,449,700 |
| 2024-11-15 | 7.280 | 7.390 | 7.160 | 7.200 | 7.090 | 6,196,165 |
| 2024-11-14 | 7.520 | 7.540 | 7.250 | 7.320 | 7.208 | 4,994,765 |
| 2024-11-13 | 7.590 | 7.650 | 7.390 | 7.520 | 7.405 | 5,807,953 |
| 2024-11-12 | 7.660 | 7.860 | 7.520 | 7.590 | 7.474 | 10,629,050 |
| 2024-11-11 | 7.590 | 7.750 | 7.450 | 7.630 | 7.514 | 15,224,300 |
| 2024-11-08 | 7.480 | 7.890 | 7.310 | 7.660 | 7.543 | 18,665,865 |
| 2024-11-07 | 7.270 | 7.460 | 7.210 | 7.450 | 7.336 | 11,042,823 |
| 2024-11-06 | 7.160 | 7.200 | 7.070 | 7.150 | 7.041 | 5,731,022 |
| 2024-11-05 | 7.100 | 7.190 | 7.090 | 7.170 | 7.061 | 6,604,388 |
| 2024-11-04 | 7.070 | 7.130 | 6.970 | 7.120 | 7.011 | 4,397,285 |
| 2024-11-01 | 7.160 | 7.250 | 7.020 | 7.070 | 6.962 | 7,757,315 |
| 2024-10-31 | 7.460 | 7.460 | 7.150 | 7.220 | 7.110 | 13,495,188 |
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.