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 ¥965.38 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥844, while ¥1000 invested 1 year ago would be worth ¥924.74. This corresponds to total returns of -3.46%, -15.6%, -7.53%, respectively, with annualized returns of -0.79%, -5.49%, -7.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 8.38 | 7.77 | 7.77 | 8.88 | 7.76 | 35.71M |
| July 02, 2026 | 7.99 | 8.58 | 8.58 | 8.58 | 7.99 | 33M |
| July 01, 2026 | 7.02 | 7.8 | 7.8 | 7.8 | 7.01 | 25.51M |
| June 30, 2026 | 7.06 | 7.09 | 7.09 | 7.23 | 6.91 | 11.21M |
| June 29, 2026 | 6.96 | 7.07 | 7.07 | 7.29 | 6.65 | 17.37M |
| June 26, 2026 | 6.95 | 6.96 | 6.96 | 7.12 | 6.88 | 11.66M |
| June 25, 2026 | 7.43 | 7.08 | 7.08 | 7.45 | 7 | 15.83M |
| June 24, 2026 | 7.58 | 7.44 | 7.44 | 7.62 | 7.29 | 14.92M |
| June 23, 2026 | 7.49 | 7.6 | 7.6 | 7.71 | 7.46 | 14.37M |
| June 22, 2026 | 7.3 | 7.56 | 7.56 | 7.61 | 7.22 | 17.8M |
| June 18, 2026 | 7.13 | 7.3 | 7.3 | 7.36 | 7.07 | 12.95M |
| June 17, 2026 | 7.21 | 7.16 | 7.16 | 7.36 | 7.1 | 13.33M |
| June 16, 2026 | 7.33 | 7.32 | 7.32 | 7.35 | 7.18 | 11.23M |
| June 15, 2026 | 7.47 | 7.37 | 7.37 | 7.6 | 7.3 | 10.03M |
| June 12, 2026 | 7.56 | 7.45 | 7.45 | 7.65 | 7.37 | 12.04M |
| June 11, 2026 | 7.69 | 7.57 | 7.57 | 7.84 | 7.53 | 11.83M |
| June 10, 2026 | 7.55 | 7.7 | 7.7 | 7.85 | 7.47 | 19.57M |
| June 09, 2026 | 7.2 | 7.59 | 7.59 | 7.62 | 6.97 | 20.27M |
| June 08, 2026 | 7.2 | 7.06 | 7.06 | 7.24 | 6.84 | 15.07M |
| June 05, 2026 | 7.45 | 7.33 | 7.33 | 7.51 | 7.2 | 12.7M |
| June 04, 2026 | 7.45 | 7.4 | 7.4 | 7.78 | 7.21 | 22.58M |
| June 03, 2026 | 7.91 | 7.44 | 7.44 | 7.91 | 7.37 | 23.24M |
| 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 |
AD
