Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.560	9.730	9.520	9.680	6.901	8,120,385
2024-04-24	9.620	9.660	9.370	9.600	6.844	11,342,643
2024-04-23	9.810	9.840	9.620	9.620	6.858	11,666,304
2024-04-22	9.360	9.920	9.320	9.810	6.993	24,055,839
2024-04-19	9.540	9.570	9.340	9.350	6.665	13,635,258
2024-04-18	9.650	9.810	9.540	9.580	6.829	17,638,518
2024-04-17	9.700	9.890	9.600	9.780	6.972	15,045,026
2024-04-16	9.860	9.880	9.480	9.540	6.801	19,349,297
2024-04-15	10.190	10.250	9.710	9.860	7.029	27,005,123
2024-04-12	10.360	10.420	10.150	10.190	7.264	15,939,024
2024-04-11	10.400	10.460	10.250	10.370	7.393	15,222,402
2024-04-10	10.650	10.770	10.330	10.400	7.414	20,584,462
2024-04-09	10.810	10.860	10.540	10.760	7.671	16,658,369
2024-04-08	10.850	10.990	10.720	10.790	7.692	22,361,479
2024-04-03	10.480	10.930	10.480	10.880	7.756	29,010,931
2024-04-02	10.690	10.700	10.500	10.560	7.528	12,119,463
2024-04-01	10.610	10.790	10.520	10.720	7.642	20,827,921
2024-03-29	10.190	10.610	10.150	10.610	7.564	12,679,752
2024-03-28	10.200	10.310	10.100	10.190	7.264	17,843,703
2024-03-27	10.580	10.580	10.200	10.200	7.271	19,509,397
2024-03-26	10.480	10.820	10.470	10.630	7.578	20,935,383
2024-03-25	10.850	10.970	10.480	10.520	7.500	22,252,015
2024-03-22	10.950	11.080	10.660	10.950	7.806	37,061,806
2024-03-21	10.550	11.090	10.520	11.050	7.877	47,662,876
2024-03-20	10.610	10.680	10.420	10.550	7.521	17,281,422
2024-03-19	10.380	10.770	10.360	10.640	7.585	33,658,743
2024-03-18	10.260	10.420	10.220	10.420	7.428	18,194,707
2024-03-15	10.170	10.290	10.140	10.250	7.307	8,912,378
2024-03-14	10.320	10.350	10.160	10.220	7.286	12,329,673
2024-03-13	10.470	10.470	10.250	10.360	7.385	18,631,125
2024-03-12	10.230	10.540	10.160	10.510	7.492	27,108,625
2024-03-11	10.110	10.240	10.060	10.220	7.286	14,815,921
2024-03-08	10.260	10.270	10.000	10.110	7.207	17,082,404
2024-03-07	10.350	10.460	10.170	10.200	7.271	26,039,946
2024-03-06	10.330	10.360	10.120	10.290	7.336	15,345,437
2024-03-05	10.140	10.430	10.100	10.400	7.414	22,219,938
2024-03-04	10.320	10.360	10.080	10.180	7.257	17,147,676
2024-03-01	10.470	10.510	10.250	10.350	7.378	16,301,288
2024-02-29	10.250	10.540	10.210	10.520	7.500	19,008,470
2024-02-28	10.940	10.960	10.340	10.350	7.378	33,731,538
2024-02-27	10.390	10.950	10.370	10.940	7.799	35,008,654
2024-02-26	10.200	10.550	10.100	10.420	7.428	23,058,984
2024-02-23	10.220	10.250	10.080	10.220	7.286	13,412,817
2024-02-22	10.150	10.260	10.110	10.220	7.286	12,795,408
2024-02-21	10.180	10.370	10.050	10.180	7.257	21,874,522
2024-02-20	10.190	10.250	10.050	10.210	7.278	11,806,290
2024-02-19	10.380	10.430	10.070	10.190	7.264	24,211,037
2024-02-08	10.160	10.520	10.150	10.380	7.400	20,167,829
2024-02-07	9.960	10.250	9.940	10.140	7.229	24,460,361
2024-02-06	9.060	10.050	8.890	9.970	7.107	27,158,856
2024-02-05	9.850	9.960	9.030	9.140	6.516	20,662,483
2024-02-02	10.050	10.220	9.790	10.010	7.136	14,559,568
2024-02-01	9.900	10.170	9.800	10.070	7.179	12,696,222
2024-01-31	10.220	10.320	9.850	9.930	7.079	14,793,689
2024-01-30	10.130	10.520	10.130	10.230	7.293	16,189,997
2024-01-29	10.500	10.550	10.190	10.250	7.307	13,370,695
2024-01-26	10.280	10.550	10.180	10.420	7.428	13,967,505
2024-01-25	10.010	10.490	9.940	10.340	7.371	18,052,095
2024-01-24	9.940	10.050	9.760	10.040	7.157	12,918,181
2024-01-23	9.980	10.150	9.730	9.940	7.086	15,277,190

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.