Guangdong Yuehai Feeds Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.770 | 7.860 | 7.340 | 7.560 | 7.445 | 19,524,224 |
| 2024-10-29 | 7.640 | 8.390 | 7.440 | 8.150 | 8.026 | 19,843,177 |
| 2024-10-28 | 7.450 | 7.640 | 7.350 | 7.630 | 7.514 | 5,307,495 |
| 2024-10-25 | 7.200 | 7.390 | 7.150 | 7.350 | 7.238 | 4,957,400 |
| 2024-10-24 | 7.330 | 7.380 | 7.180 | 7.190 | 7.080 | 3,330,370 |
| 2024-10-23 | 7.300 | 7.420 | 7.230 | 7.330 | 7.218 | 4,560,700 |
| 2024-10-22 | 7.250 | 7.270 | 7.120 | 7.270 | 7.159 | 4,191,800 |
| 2024-10-21 | 7.320 | 7.330 | 7.120 | 7.160 | 7.051 | 5,480,563 |
| 2024-10-18 | 7.100 | 7.340 | 7.100 | 7.250 | 7.139 | 5,066,165 |
| 2024-10-17 | 7.320 | 7.430 | 7.220 | 7.240 | 7.130 | 3,536,400 |
| 2024-10-16 | 7.240 | 7.540 | 7.160 | 7.310 | 7.199 | 4,354,963 |
| 2024-10-15 | 7.320 | 7.390 | 7.100 | 7.240 | 7.130 | 3,396,100 |
| 2024-10-14 | 7.240 | 7.370 | 7.110 | 7.320 | 7.208 | 4,528,537 |
| 2024-10-11 | 7.330 | 7.490 | 7.050 | 7.110 | 7.002 | 4,403,743 |
| 2024-10-10 | 7.380 | 7.600 | 7.280 | 7.360 | 7.248 | 5,326,543 |
| 2024-10-09 | 8.200 | 8.200 | 7.360 | 7.380 | 7.268 | 9,475,807 |
| 2024-10-08 | 8.710 | 8.760 | 7.750 | 8.180 | 8.055 | 15,689,699 |
| 2024-09-30 | 7.370 | 7.960 | 7.360 | 7.960 | 7.839 | 13,509,586 |
| 2024-09-27 | 7.290 | 7.420 | 7.130 | 7.240 | 7.130 | 7,980,112 |
| 2024-09-26 | 7.080 | 7.250 | 7.010 | 7.200 | 7.090 | 4,750,313 |
| 2024-09-25 | 7.050 | 7.240 | 7.000 | 7.080 | 6.972 | 7,217,629 |
| 2024-09-24 | 6.890 | 7.020 | 6.820 | 7.010 | 6.903 | 10,333,067 |
| 2024-09-23 | 6.290 | 6.890 | 6.290 | 6.890 | 6.785 | 13,747,397 |
| 2024-09-20 | 6.420 | 6.490 | 6.220 | 6.260 | 6.165 | 2,076,300 |
| 2024-09-19 | 6.260 | 6.510 | 6.230 | 6.420 | 6.322 | 2,700,900 |
| 2024-09-18 | 6.350 | 6.430 | 6.160 | 6.200 | 6.106 | 2,015,515 |
| 2024-09-13 | 6.580 | 6.580 | 6.330 | 6.340 | 6.243 | 2,224,400 |
| 2024-09-12 | 6.520 | 6.600 | 6.430 | 6.440 | 6.342 | 1,819,300 |
| 2024-09-11 | 6.550 | 6.590 | 6.420 | 6.430 | 6.332 | 1,651,187 |
| 2024-09-10 | 6.690 | 6.730 | 6.480 | 6.540 | 6.440 | 2,352,500 |
| 2024-09-09 | 6.770 | 6.830 | 6.590 | 6.690 | 6.588 | 2,531,400 |
| 2024-09-06 | 6.840 | 6.980 | 6.750 | 6.770 | 6.667 | 2,800,100 |
| 2024-09-05 | 6.810 | 6.980 | 6.790 | 6.870 | 6.765 | 3,329,700 |
| 2024-09-04 | 6.850 | 7.010 | 6.830 | 6.860 | 6.755 | 3,469,799 |
| 2024-09-03 | 6.810 | 7.090 | 6.800 | 6.930 | 6.824 | 4,908,000 |
| 2024-09-02 | 6.910 | 6.980 | 6.770 | 6.770 | 6.667 | 2,683,700 |
| 2024-08-30 | 6.900 | 7.180 | 6.710 | 6.980 | 6.874 | 6,014,150 |
| 2024-08-29 | 7.050 | 7.180 | 7.030 | 7.120 | 7.011 | 2,719,322 |
| 2024-08-28 | 7.080 | 7.150 | 6.930 | 7.090 | 6.982 | 2,670,700 |
| 2024-08-27 | 7.160 | 7.180 | 7.000 | 7.010 | 6.903 | 2,641,200 |
| 2024-08-26 | 7.000 | 7.220 | 6.970 | 7.160 | 7.051 | 5,092,600 |
| 2024-08-23 | 7.040 | 7.220 | 6.850 | 7.070 | 6.962 | 6,096,194 |
| 2024-08-22 | 7.050 | 7.300 | 6.920 | 7.050 | 6.943 | 9,888,796 |
| 2024-08-21 | 6.580 | 7.150 | 6.420 | 6.970 | 6.864 | 6,492,905 |
| 2024-08-20 | 6.650 | 6.680 | 6.470 | 6.500 | 6.401 | 1,425,000 |
| 2024-08-19 | 6.520 | 6.680 | 6.510 | 6.630 | 6.529 | 1,337,957 |
| 2024-08-16 | 6.660 | 6.710 | 6.560 | 6.570 | 6.470 | 2,190,500 |
| 2024-08-15 | 6.800 | 6.890 | 6.600 | 6.710 | 6.608 | 3,424,899 |
| 2024-08-14 | 6.690 | 6.780 | 6.580 | 6.780 | 6.677 | 1,740,800 |
| 2024-08-13 | 6.600 | 6.670 | 6.510 | 6.660 | 6.558 | 1,371,500 |
| 2024-08-12 | 6.650 | 6.700 | 6.530 | 6.590 | 6.490 | 1,434,014 |
| 2024-08-09 | 6.730 | 6.780 | 6.620 | 6.630 | 6.529 | 1,047,114 |
| 2024-08-08 | 6.690 | 6.760 | 6.550 | 6.750 | 6.647 | 1,513,926 |
| 2024-08-07 | 6.760 | 6.800 | 6.660 | 6.700 | 6.598 | 1,065,026 |
| 2024-08-06 | 6.680 | 6.770 | 6.630 | 6.760 | 6.657 | 1,767,200 |
| 2024-08-05 | 6.690 | 6.810 | 6.580 | 6.610 | 6.509 | 1,886,999 |
| 2024-08-02 | 6.680 | 6.780 | 6.560 | 6.690 | 6.588 | 2,151,100 |
| 2024-08-01 | 6.890 | 6.970 | 6.700 | 6.710 | 6.608 | 2,807,679 |
| 2024-07-31 | 6.860 | 6.940 | 6.750 | 6.920 | 6.815 | 3,134,079 |
| 2024-07-30 | 6.850 | 6.950 | 6.780 | 6.850 | 6.746 | 2,096,400 |
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.