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
2023-10-27	10.070	10.360	9.920	10.310	7.350	13,983,708
2023-10-26	9.970	10.070	9.880	10.070	7.179	8,916,345
2023-10-25	10.150	10.210	9.890	10.010	7.136	14,139,444
2023-10-24	9.840	10.120	9.770	10.090	7.193	12,868,195
2023-10-23	10.010	10.130	9.790	9.820	7.000	12,528,825
2023-10-20	10.130	10.180	9.990	10.000	7.129	10,697,631
2023-10-19	10.320	10.370	10.120	10.130	7.221	11,806,921
2023-10-18	10.630	10.650	10.340	10.360	7.385	11,242,674
2023-10-17	10.610	10.630	10.440	10.590	7.549	10,681,041
2023-10-16	10.890	10.890	10.500	10.550	7.521	15,992,398
2023-10-13	11.120	11.130	10.660	10.810	7.706	21,231,953
2023-10-12	11.090	11.220	11.060	11.200	7.984	11,176,861
2023-10-11	11.160	11.220	11.050	11.080	7.899	8,275,085
2023-10-10	11.250	11.360	11.070	11.160	7.956	10,640,379
2023-10-09	11.220	11.290	11.050	11.260	8.027	12,760,022
2023-09-28	11.220	11.310	11.140	11.230	8.006	8,250,729
2023-09-27	11.220	11.280	11.160	11.220	7.999	8,174,403
2023-09-26	11.280	11.340	11.200	11.240	8.013	5,159,144
2023-09-25	11.370	11.430	11.200	11.290	8.048	6,828,861
2023-09-22	11.010	11.370	11.000	11.350	8.091	11,012,814
2023-09-21	11.400	11.400	11.080	11.100	7.913	13,395,467
2023-09-20	11.260	11.550	11.230	11.440	8.155	12,492,894
2023-09-19	11.250	11.360	11.210	11.320	8.070	8,989,236
2023-09-18	11.300	11.300	11.120	11.290	8.048	11,419,240
2023-09-15	11.320	11.330	11.160	11.230	8.006	12,145,684
2023-09-14	11.420	11.470	11.150	11.260	8.027	20,274,369
2023-09-13	12.100	12.100	11.280	11.440	8.155	39,808,601
2023-09-12	12.030	12.310	12.030	12.110	8.633	16,965,653
2023-09-11	12.030	12.150	12.000	12.130	8.647	11,112,683
2023-09-08	12.010	12.080	11.910	12.060	8.597	7,582,604
2023-09-07	12.210	12.390	12.060	12.070	8.604	10,699,724
2023-09-06	12.300	12.350	12.140	12.250	8.733	9,189,817
2023-09-05	12.420	12.420	12.310	12.360	8.811	7,593,517
2023-09-04	12.420	12.550	12.240	12.500	8.911	13,832,694
2023-09-01	12.010	12.380	12.000	12.370	8.818	16,115,134
2023-08-31	12.290	12.290	11.950	11.980	8.540	15,908,651
2023-08-30	12.480	12.550	12.210	12.290	8.761	18,668,803
2023-08-29	12.120	12.490	12.070	12.490	8.904	17,417,663
2023-08-28	12.580	12.930	12.230	12.300	8.768	26,441,876
2023-08-25	12.390	12.700	12.000	12.090	8.619	25,813,967
2023-08-24	11.870	12.400	11.860	12.390	8.833	14,507,087
2023-08-23	11.910	12.180	11.880	12.000	8.555	10,314,161
2023-08-22	11.950	12.020	11.780	11.980	8.540	10,245,595
2023-08-21	12.020	12.150	11.870	11.890	8.476	10,381,303
2023-08-18	12.330	12.420	12.000	12.020	8.569	14,097,192
2023-08-17	12.320	12.430	12.180	12.400	8.840	8,291,567
2023-08-16	12.440	12.610	12.340	12.360	8.811	8,741,770
2023-08-15	12.570	12.750	12.450	12.580	8.968	10,538,580
2023-08-14	12.690	12.760	12.250	12.480	8.897	20,038,683
2023-08-11	13.180	13.230	12.740	12.780	9.111	16,151,873
2023-08-10	13.240	13.440	13.210	13.230	9.431	10,525,525
2023-08-09	13.630	13.640	13.320	13.350	9.517	14,386,472
2023-08-08	13.850	14.040	13.600	13.760	9.809	15,126,337
2023-08-07	13.700	13.950	13.600	13.770	9.816	18,362,776
2023-08-04	13.690	13.740	13.420	13.470	9.602	12,615,967
2023-08-03	13.660	13.790	13.580	13.660	9.738	8,723,592
2023-08-02	13.990	13.990	13.640	13.680	9.752	8,719,790
2023-08-01	13.950	14.070	13.720	13.800	9.838	13,092,730
2023-07-31	13.990	14.150	13.660	13.970	9.959	20,166,536
2023-07-28	13.520	13.780	13.460	13.560	9.667	10,358,816

← NewerPage 13 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.