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
2023-04-27	13.820	14.100	13.570	13.680	9.752	16,577,990
2023-04-26	13.940	14.150	13.700	14.060	10.023	12,404,210
2023-04-25	13.890	14.370	13.690	14.010	9.987	16,974,617
2023-04-24	13.630	14.350	13.300	14.000	9.980	27,021,398
2023-04-21	13.850	14.020	13.500	13.530	9.645	15,976,288
2023-04-20	14.190	14.190	13.630	13.870	9.888	25,520,387
2023-04-19	14.360	14.490	14.130	14.250	10.159	16,228,719
2023-04-18	14.800	14.800	14.020	14.230	10.144	51,473,124
2023-04-17	15.730	15.800	14.980	15.500	11.050	32,837,603
2023-04-14	15.520	16.050	15.350	15.930	11.356	23,690,136
2023-04-13	15.500	15.850	15.280	15.540	11.078	23,363,108
2023-04-12	15.780	15.800	15.500	15.570	11.100	24,540,694
2023-04-11	15.580	16.000	15.420	15.980	11.392	49,654,450
2023-04-10	14.910	15.650	14.820	15.590	11.114	32,004,492
2023-04-07	14.780	14.970	14.600	14.840	10.579	13,534,359
2023-04-06	15.270	15.370	14.610	14.900	10.622	24,559,516
2023-04-04	14.820	15.340	14.700	15.230	10.857	28,328,006
2023-04-03	15.110	15.360	14.690	14.860	10.593	31,128,718
2023-03-31	15.380	15.660	15.060	15.110	10.772	24,068,616
2023-03-30	14.880	15.330	14.880	15.180	10.821	19,106,903
2023-03-29	15.160	15.210	14.720	14.930	10.643	22,362,398
2023-03-28	15.100	15.600	14.970	15.280	10.893	32,782,265
2023-03-27	14.680	15.030	14.230	15.000	10.693	32,959,812
2023-03-24	14.330	14.620	14.230	14.400	10.265	18,099,307
2023-03-23	14.310	14.560	14.150	14.250	10.159	16,495,874
2023-03-22	14.660	14.780	14.240	14.360	10.237	16,724,458
2023-03-21	14.260	14.600	14.200	14.590	10.401	16,153,615
2023-03-20	14.650	14.910	14.150	14.190	10.116	28,093,782
2023-03-17	14.880	15.030	14.640	14.730	10.501	19,838,443
2023-03-16	15.100	15.180	14.730	15.000	10.693	18,446,996
2023-03-15	15.410	15.660	15.100	15.140	10.793	22,591,179
2023-03-14	15.320	15.670	15.020	15.360	10.950	28,968,703
2023-03-13	15.320	15.450	15.010	15.430	11.000	23,971,697
2023-03-10	15.650	15.760	15.240	15.420	10.993	21,055,434
2023-03-09	16.250	16.430	15.700	15.790	11.256	26,855,905
2023-03-08	16.190	16.200	15.680	16.110	11.484	40,017,393
2023-03-07	16.470	16.650	16.200	16.250	11.584	50,633,326
2023-03-06	15.310	16.730	15.120	16.390	11.684	82,318,315
2023-03-03	15.020	15.430	14.960	15.210	10.843	26,356,183
2023-03-02	15.000	15.050	14.650	14.930	10.643	24,402,059
2023-03-01	15.560	15.630	15.000	15.130	10.786	28,787,552
2023-02-28	15.400	15.680	15.160	15.590	11.114	27,043,422
2023-02-27	16.100	16.280	15.150	15.530	11.071	41,122,461
2023-02-24	16.000	16.150	15.510	15.680	11.178	33,724,212
2023-02-23	15.230	16.140	15.210	15.730	11.214	42,623,064
2023-02-22	15.390	15.490	15.170	15.300	10.907	32,608,254
2023-02-21	15.200	15.440	14.870	15.080	10.750	37,408,878
2023-02-20	15.230	15.480	14.500	15.090	10.757	58,451,149
2023-02-17	14.010	14.530	14.000	14.100	10.052	25,113,164
2023-02-16	13.990	14.380	13.870	13.950	9.945	30,022,367
2023-02-15	13.870	14.050	13.750	13.920	9.923	18,189,496
2023-02-14	13.990	14.090	13.650	13.870	9.888	21,461,141
2023-02-13	14.850	15.000	13.710	14.000	9.980	53,721,190
2023-02-10	14.750	15.120	14.520	14.840	10.579	30,643,889
2023-02-09	14.500	14.570	14.340	14.460	10.308	15,637,742
2023-02-08	14.600	14.650	14.380	14.500	10.337	12,661,014
2023-02-07	15.000	15.200	14.650	14.690	10.472	21,113,314
2023-02-06	14.950	15.200	14.650	15.080	10.750	24,429,459
2023-02-03	15.050	15.220	14.760	14.970	10.672	20,182,637
2023-02-02	15.150	15.580	14.900	15.170	10.814	27,195,725

← NewerPage 15 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.