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
2023-07-27	13.600	13.790	13.520	13.580	9.681	9,373,031
2023-07-26	13.390	13.810	13.390	13.600	9.695	18,118,116
2023-07-25	13.590	13.610	13.250	13.350	9.517	16,119,164
2023-07-24	13.710	13.910	13.400	13.530	9.645	15,363,955
2023-07-21	13.750	13.930	13.710	13.850	9.873	11,196,221
2023-07-20	14.030	14.160	13.660	13.740	9.795	14,893,244
2023-07-19	14.190	14.190	13.850	14.020	9.995	14,876,383
2023-07-18	13.380	14.440	13.320	13.970	9.959	36,280,966
2023-07-17	13.260	13.480	13.160	13.380	9.538	13,606,530
2023-07-14	13.620	13.670	13.180	13.210	9.417	24,234,030
2023-07-13	13.500	13.700	13.350	13.690	9.759	22,675,842
2023-07-12	13.200	13.500	13.110	13.340	9.510	20,166,291
2023-07-11	13.250	13.630	13.070	13.230	9.431	28,497,744
2023-07-10	12.770	13.250	12.700	13.180	9.396	40,572,164
2023-07-07	11.980	12.900	11.970	12.610	8.989	27,034,931
2023-07-06	11.980	12.220	11.920	12.080	8.612	10,990,385
2023-07-05	12.290	12.290	12.000	12.020	8.569	14,364,597
2023-07-04	12.380	12.500	12.150	12.320	8.783	14,097,900
2023-07-03	12.250	12.470	12.070	12.380	8.825	14,358,242
2023-06-30	12.320	12.410	12.110	12.350	8.804	12,571,652
2023-06-29	11.990	12.380	11.950	12.280	8.754	19,530,625
2023-06-28	12.060	12.070	11.810	12.020	8.569	10,919,979
2023-06-27	11.960	12.270	11.960	12.060	8.597	11,153,955
2023-06-26	12.000	12.200	11.900	12.000	8.555	11,465,002
2023-06-21	12.160	12.330	12.070	12.080	8.612	12,828,728
2023-06-20	12.070	12.330	11.970	12.220	8.711	15,473,617
2023-06-19	11.970	12.350	11.970	12.080	8.612	16,030,661
2023-06-16	12.020	12.150	11.960	12.020	8.569	15,245,778
2023-06-15	11.930	12.060	11.750	12.000	8.555	15,893,694
2023-06-14	12.200	12.250	11.900	11.930	8.505	13,187,856
2023-06-13	12.000	12.230	11.990	12.150	8.662	10,549,136
2023-06-12	11.970	12.090	11.820	12.050	8.590	11,823,795
2023-06-09	12.160	12.180	11.920	11.980	8.540	12,159,384
2023-06-08	11.920	12.400	11.920	12.180	8.683	19,815,121
2023-06-07	11.950	12.140	11.800	11.900	8.483	14,722,990
2023-06-06	12.360	12.390	11.860	11.880	8.469	23,244,501
2023-06-05	12.770	12.830	12.140	12.300	8.768	25,491,956
2023-06-02	12.630	12.860	12.580	12.760	9.096	8,913,886
2023-06-01	12.810	12.990	12.570	12.640	9.011	27,986,536
2023-05-31	13.760	13.760	12.700	12.700	9.054	26,322,441
2023-05-30	13.610	13.740	13.480	13.690	9.759	6,534,279
2023-05-29	13.740	13.860	13.580	13.630	9.717	8,609,317
2023-05-26	13.760	13.800	13.610	13.770	9.816	7,389,301
2023-05-25	14.480	14.490	13.610	13.730	9.788	18,266,708
2023-05-24	14.430	14.640	14.250	14.530	10.358	7,910,060
2023-05-23	14.620	14.720	14.370	14.380	10.251	11,114,203
2023-05-22	14.440	14.750	14.080	14.600	10.408	21,193,452
2023-05-19	13.480	14.350	13.400	14.290	10.187	16,752,490
2023-05-18	13.600	13.790	13.600	13.620	9.709	6,255,005
2023-05-17	13.630	13.720	13.450	13.680	9.752	6,642,608
2023-05-16	13.700	14.060	13.520	13.630	9.717	11,987,240
2023-05-15	13.610	13.730	13.430	13.670	9.745	6,402,730
2023-05-12	14.000	14.240	13.570	13.580	9.681	10,782,855
2023-05-11	13.880	14.160	13.880	13.970	9.959	7,813,754
2023-05-10	13.790	13.960	13.740	13.860	9.880	6,859,455
2023-05-09	14.290	14.290	13.790	13.810	9.845	10,766,648
2023-05-08	14.100	14.350	14.070	14.200	10.123	7,671,947
2023-05-05	14.630	14.740	14.160	14.180	10.109	13,573,846
2023-05-04	14.300	14.820	14.110	14.710	10.486	20,700,388
2023-04-28	13.580	14.500	13.550	14.390	10.258	24,428,608

← NewerPage 14 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.