Guangdong Yuehai Feeds Group Co.,Ltd. (001313.SZ) SHZ
7.92
-0.43(-5.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.92
-0.43(-5.15%)
Currency In CNY
If you invested ¥1000 in Guangdong Yuehai Feeds Group Co.,Ltd. (001313.SZ) since IPO date, it would be worth ¥1,054.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥913.49, while ¥1000 invested 1 year ago would be worth ¥1,023.26. This corresponds to total returns of 5.46%, -8.65%, 2.33%, respectively, with annualized returns of 1.25%, -2.97%, 2.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.34 | 7.92 | 7.92 | 8.42 | 7.89 | 17.31M |
| June 01, 2026 | 8.36 | 8.35 | 8.35 | 8.49 | 8.26 | 10.69M |
| May 29, 2026 | 8.6 | 8.37 | 8.37 | 8.62 | 8.26 | 15.68M |
| May 28, 2026 | 8.58 | 8.63 | 8.63 | 8.81 | 8.48 | 13.86M |
| May 27, 2026 | 8.6 | 8.63 | 8.63 | 8.88 | 8.46 | 19.14M |
| May 26, 2026 | 8.64 | 8.6 | 8.6 | 8.89 | 8.5 | 15.54M |
| May 25, 2026 | 9.11 | 8.72 | 8.72 | 9.23 | 8.44 | 28.17M |
| May 22, 2026 | 9.22 | 9.17 | 9.17 | 9.46 | 9.08 | 21.16M |
| May 21, 2026 | 8.98 | 9.24 | 9.24 | 9.76 | 8.98 | 43.39M |
| May 20, 2026 | 8.87 | 9.79 | 9.79 | 9.79 | 8.73 | 28.08M |
| May 19, 2026 | 9 | 8.9 | 8.9 | 9.18 | 8.8 | 16.63M |
| May 18, 2026 | 8.98 | 8.95 | 8.95 | 9.29 | 8.8 | 22.04M |
| May 15, 2026 | 9.22 | 9.07 | 9.07 | 9.38 | 8.96 | 22.01M |
| May 14, 2026 | 9.57 | 9.21 | 9.21 | 9.65 | 9.09 | 42.78M |
| May 13, 2026 | 8.64 | 9.5 | 9.5 | 9.5 | 8.64 | 42.14M |
| May 12, 2026 | 8.45 | 8.64 | 8.64 | 8.99 | 8.4 | 41.09M |
| May 11, 2026 | 9.86 | 8.63 | 8.63 | 9.96 | 8.63 | 53.08M |
| May 08, 2026 | 8.93 | 9.59 | 9.59 | 9.76 | 8.9 | 42.18M |
| May 07, 2026 | 8.75 | 8.98 | 8.98 | 9 | 8.6 | 20.33M |
| May 06, 2026 | 8.46 | 8.7 | 8.7 | 8.7 | 8.31 | 17.34M |
| April 30, 2026 | 8.53 | 8.47 | 8.47 | 8.63 | 8.4 | 12.63M |
| April 29, 2026 | 8.54 | 8.55 | 8.55 | 8.84 | 8.5 | 19.86M |
| April 28, 2026 | 8.53 | 8.58 | 8.58 | 8.7 | 8.44 | 16.37M |
| April 27, 2026 | 8.53 | 8.61 | 8.61 | 8.61 | 8.13 | 18.74M |
| April 24, 2026 | 8.36 | 8.54 | 8.54 | 8.58 | 8.35 | 14.54M |
| April 23, 2026 | 8.46 | 8.41 | 8.41 | 8.47 | 8.26 | 10.86M |
| April 22, 2026 | 8.34 | 8.47 | 8.47 | 8.54 | 8.3 | 11.53M |
| April 21, 2026 | 8.41 | 8.37 | 8.37 | 8.56 | 8.3 | 10.07M |
| April 20, 2026 | 8.47 | 8.41 | 8.41 | 8.48 | 8.27 | 15.24M |
| April 17, 2026 | 8.09 | 8.43 | 8.43 | 8.78 | 8.09 | 24.99M |
| April 16, 2026 | 7.98 | 8.14 | 8.14 | 8.14 | 7.92 | 13.04M |
| April 15, 2026 | 8.13 | 7.98 | 7.98 | 8.13 | 7.88 | 11.85M |
| April 14, 2026 | 8.03 | 8.14 | 8.14 | 8.14 | 7.94 | 13.86M |
| April 13, 2026 | 7.85 | 8.02 | 8.02 | 8.11 | 7.75 | 18.91M |
| April 10, 2026 | 7.77 | 7.81 | 7.81 | 7.98 | 7.7 | 16.58M |
| April 09, 2026 | 7.71 | 7.77 | 7.77 | 7.95 | 7.7 | 12.55M |
| April 08, 2026 | 7.7 | 7.83 | 7.83 | 7.84 | 7.57 | 19.51M |
| April 07, 2026 | 7.92 | 7.7 | 7.7 | 7.97 | 7.5 | 20.56M |
| April 03, 2026 | 8 | 7.97 | 7.97 | 8.03 | 7.82 | 18.41M |
| April 02, 2026 | 7.86 | 7.94 | 7.94 | 8.31 | 7.83 | 19.11M |
| April 01, 2026 | 7.83 | 7.86 | 7.86 | 7.86 | 7.68 | 16.9M |
| March 31, 2026 | 7.68 | 7.77 | 7.77 | 7.85 | 7.65 | 26.9M |
| March 30, 2026 | 7.45 | 7.6 | 7.6 | 7.9 | 7.34 | 35.78M |
| March 27, 2026 | 6.88 | 7.56 | 7.56 | 7.56 | 6.88 | 18.26M |
| March 26, 2026 | 6.87 | 6.87 | 6.87 | 7 | 6.82 | 6.97M |
| March 25, 2026 | 6.74 | 6.83 | 6.83 | 6.85 | 6.69 | 5.93M |
| March 24, 2026 | 6.6 | 6.74 | 6.74 | 6.74 | 6.46 | 8.94M |
| March 23, 2026 | 6.9 | 6.47 | 6.47 | 6.91 | 6.43 | 12.18M |
| March 20, 2026 | 7.22 | 6.96 | 6.96 | 7.28 | 6.95 | 11.13M |
| March 19, 2026 | 7.42 | 7.22 | 7.22 | 7.48 | 7.2 | 8.36M |
| March 18, 2026 | 7.5 | 7.46 | 7.46 | 7.53 | 7.39 | 5.51M |
| March 17, 2026 | 7.73 | 7.51 | 7.51 | 7.79 | 7.5 | 10.37M |
| March 16, 2026 | 7.66 | 7.73 | 7.73 | 7.88 | 7.66 | 12.42M |
| March 13, 2026 | 7.56 | 7.6 | 7.6 | 7.78 | 7.53 | 9.99M |
| March 12, 2026 | 7.53 | 7.57 | 7.57 | 7.6 | 7.45 | 6.69M |
| March 11, 2026 | 7.64 | 7.52 | 7.52 | 7.65 | 7.46 | 7.15M |
| March 10, 2026 | 7.31 | 7.64 | 7.62 | 7.73 | 7.31 | 4.8M |
| March 09, 2026 | 7.49 | 7.7 | 7.7 | 7.82 | 7.48 | 14.41M |
| March 06, 2026 | 7.31 | 7.53 | 7.53 | 7.56 | 7.26 | 9.89M |
| March 05, 2026 | 7.41 | 7.31 | 7.31 | 7.45 | 7.29 | 7.09M |