Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.590 | 7.700 | 7.490 | 7.580 | 7.580 | 17,457,250 |
| 2026-10-16 | 7.550 | 7.780 | 7.530 | 7.600 | 7.600 | 24,772,450 |
| 2026-10-15 | 7.650 | 7.690 | 7.480 | 7.500 | 7.500 | 21,280,877 |
| 2026-10-14 | 7.890 | 7.950 | 7.760 | 7.780 | 7.780 | 16,161,460 |
| 2026-10-13 | 7.810 | 7.960 | 7.750 | 7.900 | 7.900 | 15,670,460 |
| 2026-10-12 | 8.070 | 8.130 | 7.860 | 7.900 | 7.900 | 22,037,965 |
| 2026-10-09 | 7.950 | 8.080 | 7.900 | 8.060 | 8.060 | 20,903,068 |
| 2026-10-08 | 8.090 | 8.140 | 7.940 | 7.980 | 7.980 | 19,647,863 |
| 2026-09-30 | 8.080 | 8.130 | 8.040 | 8.090 | 8.090 | 14,181,677 |
| 2026-09-29 | 8.090 | 8.130 | 8.010 | 8.050 | 8.050 | 18,211,080 |
| 2026-09-28 | 8.090 | 8.150 | 7.990 | 8.120 | 8.120 | 22,330,480 |
| 2026-09-24 | 8.200 | 8.240 | 8.060 | 8.090 | 8.090 | 18,140,568 |
| 2026-09-23 | 8.330 | 8.330 | 8.190 | 8.210 | 8.210 | 24,491,207 |
| 2026-09-22 | 8.440 | 8.440 | 8.300 | 8.350 | 8.350 | 29,047,451 |
| 2026-09-21 | 8.380 | 8.500 | 8.350 | 8.450 | 8.450 | 24,883,203 |
| 2026-09-18 | 8.370 | 8.440 | 8.330 | 8.390 | 8.390 | 18,059,793 |
| 2026-09-17 | 8.410 | 8.500 | 8.340 | 8.370 | 8.370 | 17,771,455 |
| 2026-09-16 | 8.450 | 8.500 | 8.300 | 8.410 | 8.410 | 24,137,760 |
| 2026-09-15 | 8.460 | 8.650 | 8.420 | 8.480 | 8.480 | 24,118,783 |
| 2026-09-14 | 8.680 | 8.690 | 8.370 | 8.460 | 8.460 | 38,406,320 |
| 2026-09-11 | 8.980 | 9.040 | 8.750 | 8.820 | 8.820 | 35,033,512 |
| 2026-09-10 | 9.400 | 9.440 | 9.070 | 9.090 | 9.090 | 39,271,688 |
| 2026-09-09 | 9.270 | 9.480 | 9.270 | 9.450 | 9.450 | 43,539,824 |
| 2026-09-08 | 9.210 | 9.370 | 9.150 | 9.340 | 9.340 | 46,752,266 |
| 2026-09-07 | 9.110 | 9.240 | 9.000 | 9.190 | 9.190 | 46,198,961 |
| 2026-09-04 | 8.750 | 9.230 | 8.750 | 9.110 | 9.110 | 73,238,141 |
| 2026-09-03 | 8.880 | 8.900 | 8.700 | 8.740 | 8.740 | 34,003,949 |
| 2026-09-02 | 9.230 | 9.250 | 8.820 | 8.850 | 8.850 | 66,683,859 |
| 2026-09-01 | 9.000 | 9.430 | 8.980 | 9.400 | 9.400 | 74,753,188 |
| 2026-08-31 | 8.980 | 9.100 | 8.870 | 8.990 | 8.990 | 42,190,242 |
| 2026-08-28 | 8.980 | 9.100 | 8.830 | 9.070 | 9.070 | 45,685,801 |
| 2026-08-27 | 8.850 | 9.000 | 8.770 | 8.940 | 8.940 | 35,377,938 |
| 2026-08-26 | 8.780 | 8.940 | 8.750 | 8.850 | 8.850 | 29,509,812 |
| 2026-08-25 | 8.750 | 8.890 | 8.700 | 8.850 | 8.850 | 34,981,113 |
| 2026-08-24 | 8.890 | 8.890 | 8.610 | 8.770 | 8.770 | 38,284,707 |
| 2026-08-21 | 9.150 | 9.230 | 8.880 | 8.890 | 8.890 | 38,456,238 |
| 2026-08-20 | 9.150 | 9.330 | 9.110 | 9.240 | 9.240 | 40,249,855 |
| 2026-08-19 | 9.620 | 9.670 | 9.170 | 9.220 | 9.070 | 58,721,059 |
| 2026-08-18 | 9.710 | 9.890 | 9.610 | 9.650 | 9.493 | 76,857,883 |
| 2026-08-17 | 9.750 | 9.800 | 9.580 | 9.730 | 9.572 | 53,957,320 |
| 2026-08-14 | 10.050 | 10.080 | 9.670 | 9.740 | 9.582 | 56,257,194 |
| 2026-08-13 | 10.240 | 10.410 | 10.000 | 10.020 | 9.857 | 72,354,319 |
| 2026-08-12 | 10.400 | 10.550 | 10.180 | 10.240 | 10.073 | 117,257,089 |
| 2026-08-11 | 10.650 | 10.990 | 10.450 | 10.520 | 10.349 | 189,874,586 |
| 2026-08-10 | 9.130 | 9.990 | 9.130 | 9.990 | 9.828 | 36,690,140 |
| 2026-08-07 | 8.980 | 9.090 | 8.890 | 9.080 | 8.932 | 28,721,209 |
| 2026-08-06 | 8.970 | 9.040 | 8.880 | 9.010 | 8.863 | 30,527,668 |
| 2026-08-05 | 8.800 | 8.970 | 8.750 | 8.950 | 8.804 | 30,970,432 |
| 2026-08-04 | 8.750 | 8.860 | 8.650 | 8.810 | 8.667 | 30,416,505 |
| 2026-08-03 | 8.690 | 8.850 | 8.590 | 8.730 | 8.588 | 32,226,156 |
| 2026-07-31 | 8.360 | 8.750 | 8.350 | 8.710 | 8.568 | 41,888,005 |
| 2026-07-30 | 8.440 | 8.650 | 8.370 | 8.470 | 8.332 | 42,058,092 |
| 2026-07-29 | 8.100 | 8.590 | 8.060 | 8.560 | 8.421 | 66,466,465 |
| 2026-07-28 | 8.180 | 8.250 | 8.000 | 8.060 | 7.929 | 41,801,718 |
| 2026-07-27 | 8.200 | 8.380 | 8.090 | 8.310 | 8.175 | 43,168,731 |
| 2026-07-24 | 8.940 | 9.050 | 8.330 | 8.340 | 8.204 | 84,370,254 |
| 2026-07-23 | 8.900 | 9.340 | 8.760 | 9.250 | 9.100 | 99,837,177 |
| 2026-07-22 | 8.640 | 8.750 | 8.460 | 8.610 | 8.470 | 39,444,287 |
| 2026-07-21 | 8.470 | 8.720 | 8.400 | 8.720 | 8.578 | 44,591,468 |
| 2026-07-20 | 8.570 | 8.640 | 8.280 | 8.540 | 8.401 | 44,833,610 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1500 CNY |
| 2025-09-10 | 0.1500 CNY |
| 2025-05-15 | 0.1000 CNY |
| 2025-01-10 | 0.1000 CNY |
| 2024-05-27 | 0.2000 CNY |
| 2020-09-23 | 0.1000 CNY |
| 2020-03-19 | 1.0000 CNY |
| 2019-09-27 | 0.3000 CNY |
| 2019-04-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.