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
2024-01-22	10.400	10.400	9.900	10.000	7.129	16,905,512
2024-01-19	10.300	10.620	10.270	10.440	7.443	17,842,926
2024-01-18	9.970	10.380	9.970	10.370	7.393	24,326,997
2024-01-17	10.200	10.240	9.890	9.890	7.050	10,803,834
2024-01-16	10.190	10.330	10.080	10.220	7.286	9,387,472
2024-01-15	10.560	10.560	10.180	10.220	7.286	11,649,378
2024-01-12	10.280	10.600	10.250	10.430	7.435	11,487,828
2024-01-11	10.060	10.380	10.040	10.330	7.364	11,873,872
2024-01-10	10.060	10.270	10.010	10.160	7.243	11,032,641
2024-01-09	10.040	10.220	10.000	10.070	7.179	9,839,269
2024-01-08	10.180	10.290	10.030	10.030	7.150	8,932,829
2024-01-05	10.360	10.400	10.160	10.190	7.264	9,946,040
2024-01-04	10.530	10.550	10.370	10.380	7.400	7,412,152
2024-01-03	10.640	10.800	10.480	10.530	7.507	14,505,377
2024-01-02	10.790	10.850	10.680	10.690	7.621	8,978,398
2023-12-29	10.700	10.810	10.620	10.760	7.671	12,395,058
2023-12-28	10.500	10.780	10.440	10.720	7.642	16,516,831
2023-12-27	10.490	10.660	10.380	10.600	7.556	14,064,651
2023-12-26	10.270	10.570	10.190	10.500	7.485	19,505,262
2023-12-25	10.200	10.300	10.080	10.280	7.328	8,096,621
2023-12-22	10.270	10.400	10.130	10.240	7.300	13,519,503
2023-12-21	10.190	10.300	10.030	10.260	7.314	13,819,633
2023-12-20	10.330	10.420	10.230	10.230	7.293	11,881,812
2023-12-19	10.680	10.680	10.260	10.350	7.378	28,842,886
2023-12-18	10.890	11.130	10.750	10.800	7.699	19,305,440
2023-12-15	10.900	11.040	10.750	10.980	7.827	19,874,270
2023-12-14	11.140	11.190	10.780	10.870	7.749	28,810,129
2023-12-13	11.590	11.590	11.100	11.140	7.941	26,042,695
2023-12-12	11.430	11.690	11.300	11.610	8.277	25,184,333
2023-12-11	11.470	11.710	11.070	11.590	8.262	31,774,831
2023-12-08	11.550	11.900	11.430	11.650	8.305	43,630,718
2023-12-07	11.760	12.190	11.610	11.750	8.376	75,095,888
2023-12-06	10.690	11.760	10.690	11.760	8.384	70,917,904
2023-12-05	10.960	11.050	10.680	10.690	7.621	14,398,367
2023-12-04	10.670	11.250	10.550	11.020	7.856	22,638,622
2023-12-01	10.720	10.900	10.640	10.720	7.642	10,537,280
2023-11-30	10.780	11.060	10.730	10.820	7.713	17,847,018
2023-11-29	10.860	10.930	10.670	10.670	7.606	16,254,656
2023-11-28	10.990	11.060	10.750	10.940	7.799	18,445,213
2023-11-27	11.440	11.500	10.940	11.100	7.913	21,853,560
2023-11-24	11.160	11.490	11.130	11.300	8.056	24,369,991
2023-11-23	11.100	11.290	11.070	11.180	7.970	11,088,433
2023-11-22	11.070	11.380	11.060	11.130	7.934	15,627,207
2023-11-21	11.200	11.330	11.110	11.120	7.927	14,213,030
2023-11-20	11.050	11.330	11.050	11.250	8.020	19,608,685
2023-11-17	11.040	11.120	11.000	11.080	7.899	7,389,590
2023-11-16	11.150	11.210	11.030	11.060	7.884	10,511,237
2023-11-15	11.190	11.260	11.020	11.160	7.956	15,863,953
2023-11-14	11.300	11.440	11.140	11.190	7.977	19,308,140
2023-11-13	11.430	11.480	11.150	11.350	8.091	22,866,058
2023-11-10	11.070	11.670	10.970	11.590	8.262	34,994,843
2023-11-09	11.150	11.240	11.050	11.130	7.934	12,818,822
2023-11-08	11.030	11.160	11.000	11.160	7.956	19,068,108
2023-11-07	11.080	11.270	10.980	11.140	7.941	21,729,614
2023-11-06	11.150	11.180	10.830	11.150	7.949	28,994,433
2023-11-03	11.450	11.470	11.090	11.160	7.956	31,486,161
2023-11-02	10.780	11.690	10.720	11.530	8.219	61,321,146
2023-11-01	10.210	11.150	10.180	10.940	7.799	47,438,355
2023-10-31	10.340	10.340	10.160	10.200	7.271	9,034,222
2023-10-30	10.260	10.410	10.200	10.340	7.371	12,971,452

← NewerPage 12 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.