Guangdong Yuehai Feeds Group Co.,Ltd. (001313.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001313.SZ Historical Return
If you invested ¥1000 in Guangdong Yuehai Feeds Group Co.,Ltd. (001313.SZ) since IPO date, it would be worth ¥953.4 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥818.29, while ¥1000 invested 1 year ago would be worth ¥1,009.87. This corresponds to total returns of -4.66%, -18.17%, 0.99%, respectively, with annualized returns of -1.03%, -6.51%, 0.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001313.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.19 | 7.16 | 7.16 | 7.24 | 7.13 | 5.1M |
| September 29, 2026 | 7.18 | 7.16 | 7.16 | 7.21 | 7.14 | 5.83M |
| September 28, 2026 | 7.3 | 7.18 | 7.18 | 7.35 | 7.11 | 7.21M |
| September 24, 2026 | 7.43 | 7.31 | 7.31 | 7.48 | 7.28 | 8.43M |
| September 23, 2026 | 7.08 | 7.46 | 7.46 | 7.55 | 7.08 | 10.26M |
| September 22, 2026 | 7.08 | 7.44 | 7.44 | 7.52 | 7.08 | 10.58M |
| September 21, 2026 | 7.15 | 7.49 | 7.49 | 7.65 | 7.14 | 17.09M |
| September 18, 2026 | 7.9 | 7.15 | 7.15 | 7.9 | 7.05 | 9.85M |
| September 17, 2026 | 6.95 | 7.08 | 7.08 | 7.16 | 6.95 | 10.85M |
| September 16, 2026 | 6.93 | 7.01 | 7.01 | 7.09 | 6.86 | 13.25M |
| September 15, 2026 | 7.9 | 6.98 | 6.98 | 7.9 | 6.97 | 20.54M |
| September 11, 2026 | 7.34 | 7.44 | 7.44 | 7.97 | 7.33 | 25.98M |
| September 10, 2026 | 8.3 | 8 | 8 | 8.44 | 7.98 | 20.01M |
| September 09, 2026 | 8.19 | 8.32 | 8.32 | 8.45 | 8.18 | 26.06M |
| September 08, 2026 | 8.05 | 8.19 | 8.19 | 8.25 | 7.98 | 24.19M |
| September 07, 2026 | 7.71 | 8.03 | 8.03 | 8.13 | 7.68 | 25.82M |
| September 04, 2026 | 7.34 | 7.71 | 7.71 | 7.89 | 7.24 | 32.47M |
| September 03, 2026 | 8.07 | 7.3 | 7.3 | 8.13 | 7.27 | 32.21M |
| September 02, 2026 | 8.18 | 8.07 | 8.07 | 8.23 | 7.99 | 17.47M |
| September 01, 2026 | 8.19 | 8.27 | 8.27 | 8.45 | 8.17 | 18.92M |
| August 31, 2026 | 8.16 | 8.21 | 8.21 | 8.26 | 8.08 | 15.94M |
| August 28, 2026 | 7.98 | 8.19 | 8.19 | 8.23 | 7.93 | 18.81M |
| August 27, 2026 | 7.8 | 8.01 | 8.01 | 8.17 | 7.75 | 15.94M |
| August 26, 2026 | 7.77 | 7.8 | 7.8 | 7.9 | 7.73 | 11.55M |
| August 25, 2026 | 7.63 | 7.75 | 7.75 | 7.78 | 7.56 | 11.88M |
| August 24, 2026 | 7.86 | 7.63 | 7.63 | 7.88 | 7.57 | 11.05M |
| August 21, 2026 | 7.85 | 7.84 | 7.84 | 7.9 | 7.66 | 11.28M |
| August 20, 2026 | 7.89 | 7.91 | 7.91 | 7.96 | 7.76 | 15.28M |
| August 19, 2026 | 8.01 | 7.92 | 7.92 | 8.12 | 7.83 | 21.79M |
| August 18, 2026 | 7.97 | 8.07 | 8.07 | 8.12 | 7.9 | 26.88M |
| August 17, 2026 | 7.9 | 7.98 | 7.98 | 8.06 | 7.82 | 18.47M |
| August 14, 2026 | 7.97 | 7.87 | 7.87 | 8.09 | 7.74 | 20.04M |
| August 13, 2026 | 8.1 | 7.91 | 7.91 | 8.25 | 7.88 | 39.91M |
| August 12, 2026 | 7.27 | 8 | 8 | 8 | 7.24 | 21.3M |
| August 11, 2026 | 7.46 | 7.27 | 7.27 | 7.46 | 7.26 | 11.18M |
| August 10, 2026 | 7.26 | 7.46 | 7.46 | 7.48 | 7.23 | 13.38M |
| August 07, 2026 | 7.18 | 7.29 | 7.29 | 7.29 | 7.07 | 13.82M |
| August 06, 2026 | 7.2 | 7.22 | 7.22 | 7.25 | 7.07 | 11.87M |
| August 05, 2026 | 7.14 | 7.22 | 7.22 | 7.25 | 7.11 | 11.38M |
| August 04, 2026 | 7.29 | 7.21 | 7.21 | 7.41 | 7.17 | 9.64M |
| August 03, 2026 | 7.2 | 7.29 | 7.29 | 7.29 | 7.12 | 11.67M |
| July 31, 2026 | 7.07 | 7.2 | 7.2 | 7.24 | 7.05 | 13.98M |
| July 30, 2026 | 7.05 | 7.1 | 7.1 | 7.2 | 7.04 | 13.78M |
| July 29, 2026 | 6.99 | 7.1 | 7.1 | 7.17 | 6.96 | 12.85M |
| July 28, 2026 | 6.9 | 6.99 | 6.99 | 7.05 | 6.9 | 7.53M |
| July 27, 2026 | 6.96 | 7.01 | 7.01 | 7.04 | 6.9 | 7.66M |
| July 23, 2026 | 7.07 | 7.18 | 7.18 | 7.2 | 6.98 | 9.13M |
| July 22, 2026 | 6.97 | 7.06 | 7.06 | 7.13 | 6.93 | 11.2M |
| July 21, 2026 | 7.19 | 7.05 | 7.05 | 7.19 | 6.75 | 21.49M |
| July 20, 2026 | 7.27 | 7.19 | 7.19 | 7.51 | 7.08 | 14.95M |
| July 17, 2026 | 7.5 | 7.24 | 7.24 | 7.64 | 7.17 | 14.78M |
| July 16, 2026 | 7.7 | 7.55 | 7.55 | 7.86 | 7.5 | 14.3M |
| July 15, 2026 | 7.43 | 7.67 | 7.67 | 7.79 | 7.34 | 20.47M |
| July 14, 2026 | 7.11 | 7.48 | 7.48 | 7.51 | 7.05 | 25.5M |
| July 13, 2026 | 8.02 | 7.29 | 7.29 | 8.02 | 7.29 | 30.62M |
| July 10, 2026 | 8.04 | 8.1 | 8.1 | 8.24 | 7.95 | 18.53M |
| July 09, 2026 | 7.79 | 8.11 | 8.11 | 8.2 | 7.66 | 24.62M |
| July 08, 2026 | 7.9 | 7.83 | 7.83 | 8.13 | 7.81 | 21.32M |
| July 07, 2026 | 8.03 | 8.07 | 8.07 | 8.11 | 7.78 | 28.28M |
| July 06, 2026 | 7.89 | 7.88 | 7.88 | 8.14 | 7.8 | 30.11M |
AD
