Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.740 | 8.830 | 8.600 | 8.780 | 6.383 | 8,848,834 |
| 2024-07-23 | 8.900 | 9.030 | 8.730 | 8.740 | 6.354 | 10,844,450 |
| 2024-07-22 | 9.000 | 9.060 | 8.850 | 8.940 | 6.499 | 15,521,103 |
| 2024-07-19 | 8.700 | 9.100 | 8.670 | 9.050 | 6.579 | 20,901,578 |
| 2024-07-18 | 8.590 | 8.820 | 8.510 | 8.780 | 6.383 | 17,272,368 |
| 2024-07-17 | 8.320 | 8.650 | 8.280 | 8.620 | 6.266 | 19,807,528 |
| 2024-07-16 | 8.240 | 8.500 | 8.170 | 8.340 | 6.063 | 15,700,899 |
| 2024-07-15 | 8.160 | 8.400 | 8.130 | 8.310 | 6.041 | 15,880,143 |
| 2024-07-12 | 8.130 | 8.300 | 8.060 | 8.090 | 5.881 | 10,630,400 |
| 2024-07-11 | 8.080 | 8.210 | 8.010 | 8.150 | 5.925 | 11,044,588 |
| 2024-07-10 | 8.100 | 8.120 | 7.960 | 7.960 | 5.786 | 12,682,152 |
| 2024-07-09 | 8.300 | 8.350 | 8.030 | 8.190 | 5.954 | 14,925,389 |
| 2024-07-08 | 8.360 | 8.470 | 8.300 | 8.390 | 6.099 | 6,107,619 |
| 2024-07-05 | 8.390 | 8.440 | 8.270 | 8.420 | 6.121 | 6,860,551 |
| 2024-07-04 | 8.770 | 8.780 | 8.410 | 8.430 | 6.128 | 8,971,107 |
| 2024-07-03 | 8.800 | 8.820 | 8.700 | 8.770 | 6.375 | 3,929,018 |
| 2024-07-02 | 8.830 | 8.880 | 8.740 | 8.790 | 6.390 | 5,409,229 |
| 2024-07-01 | 8.600 | 8.870 | 8.600 | 8.840 | 6.426 | 8,848,824 |
| 2024-06-28 | 8.580 | 8.790 | 8.550 | 8.660 | 6.295 | 9,504,690 |
| 2024-06-27 | 8.700 | 8.820 | 8.630 | 8.630 | 6.274 | 6,796,727 |
| 2024-06-26 | 8.600 | 8.770 | 8.490 | 8.760 | 6.368 | 9,693,183 |
| 2024-06-25 | 8.800 | 8.840 | 8.560 | 8.630 | 6.274 | 12,222,472 |
| 2024-06-24 | 8.740 | 9.080 | 8.650 | 8.840 | 6.426 | 20,965,960 |
| 2024-06-21 | 8.550 | 8.680 | 8.460 | 8.610 | 6.259 | 8,059,038 |
| 2024-06-20 | 8.900 | 8.950 | 8.560 | 8.570 | 6.230 | 14,558,440 |
| 2024-06-19 | 9.140 | 9.210 | 8.920 | 8.920 | 6.484 | 13,906,774 |
| 2024-06-18 | 9.380 | 9.420 | 9.150 | 9.180 | 6.673 | 12,294,088 |
| 2024-06-17 | 9.150 | 9.330 | 9.080 | 9.270 | 6.739 | 8,746,688 |
| 2024-06-14 | 9.140 | 9.310 | 9.040 | 9.150 | 6.652 | 17,241,863 |
| 2024-06-13 | 9.330 | 9.340 | 9.120 | 9.140 | 6.644 | 12,541,014 |
| 2024-06-12 | 9.360 | 9.450 | 9.280 | 9.350 | 6.797 | 6,959,628 |
| 2024-06-11 | 9.360 | 9.390 | 9.230 | 9.370 | 6.811 | 7,101,266 |
| 2024-06-07 | 9.480 | 9.490 | 9.240 | 9.330 | 6.782 | 9,809,566 |
| 2024-06-06 | 9.560 | 9.630 | 9.250 | 9.380 | 6.819 | 13,328,211 |
| 2024-06-05 | 9.810 | 9.860 | 9.550 | 9.560 | 6.950 | 11,552,286 |
| 2024-06-04 | 9.850 | 9.900 | 9.650 | 9.870 | 7.175 | 11,075,168 |
| 2024-06-03 | 9.650 | 10.090 | 9.650 | 9.870 | 7.175 | 22,052,784 |
| 2024-05-31 | 9.570 | 9.640 | 9.560 | 9.610 | 6.986 | 7,259,189 |
| 2024-05-30 | 9.730 | 9.760 | 9.500 | 9.580 | 6.964 | 12,667,227 |
| 2024-05-29 | 9.830 | 9.900 | 9.740 | 9.800 | 7.124 | 9,135,852 |
| 2024-05-28 | 10.050 | 10.090 | 9.810 | 9.830 | 7.146 | 15,344,557 |
| 2024-05-27 | 10.140 | 10.160 | 9.870 | 10.110 | 7.349 | 17,906,618 |
| 2024-05-24 | 10.240 | 10.510 | 10.160 | 10.340 | 7.371 | 28,599,732 |
| 2024-05-23 | 10.300 | 10.440 | 10.110 | 10.200 | 7.271 | 18,268,334 |
| 2024-05-22 | 10.240 | 10.390 | 10.170 | 10.350 | 7.378 | 13,428,038 |
| 2024-05-21 | 10.250 | 10.500 | 10.150 | 10.270 | 7.321 | 17,795,089 |
| 2024-05-20 | 10.030 | 10.360 | 9.980 | 10.280 | 7.328 | 26,729,235 |
| 2024-05-17 | 9.800 | 10.010 | 9.800 | 10.000 | 7.129 | 11,557,091 |
| 2024-05-16 | 9.770 | 9.930 | 9.770 | 9.830 | 7.008 | 10,580,167 |
| 2024-05-15 | 9.950 | 10.030 | 9.750 | 9.760 | 6.958 | 12,200,500 |
| 2024-05-14 | 9.800 | 10.100 | 9.790 | 9.980 | 7.115 | 20,129,506 |
| 2024-05-13 | 9.880 | 9.970 | 9.720 | 9.800 | 6.986 | 11,871,873 |
| 2024-05-10 | 9.960 | 10.060 | 9.910 | 9.920 | 7.072 | 12,548,211 |
| 2024-05-09 | 9.940 | 10.030 | 9.870 | 9.980 | 7.115 | 14,139,281 |
| 2024-05-08 | 9.860 | 10.150 | 9.820 | 10.040 | 7.157 | 21,229,690 |
| 2024-05-07 | 9.950 | 9.970 | 9.840 | 9.880 | 7.043 | 11,551,390 |
| 2024-05-06 | 9.870 | 10.010 | 9.850 | 9.970 | 7.107 | 12,503,726 |
| 2024-04-30 | 9.920 | 10.100 | 9.780 | 9.800 | 6.986 | 14,345,455 |
| 2024-04-29 | 9.730 | 9.900 | 9.730 | 9.870 | 7.036 | 15,387,949 |
| 2024-04-26 | 9.650 | 9.740 | 9.570 | 9.720 | 6.929 | 13,173,516 |
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.