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
2023-02-01	15.370	15.540	14.940	15.000	10.693	30,406,431
2023-01-31	15.120	15.910	15.110	15.400	10.978	40,166,799
2023-01-30	14.960	15.340	14.570	15.100	10.764	33,486,554
2023-01-20	13.840	14.280	13.760	14.250	10.159	22,368,529
2023-01-19	14.300	14.350	13.840	13.900	9.909	23,770,918
2023-01-18	14.210	14.530	14.030	14.450	10.301	17,436,658
2023-01-17	14.440	14.620	14.060	14.240	10.151	25,485,723
2023-01-16	14.300	14.740	14.130	14.630	10.429	36,897,474
2023-01-13	13.820	14.200	13.570	14.020	9.995	23,422,383
2023-01-12	13.940	14.170	13.610	13.670	9.745	18,829,876
2023-01-11	14.280	14.280	13.800	14.000	9.980	26,209,925
2023-01-10	13.970	14.500	13.750	14.240	10.151	43,232,039
2023-01-09	13.040	14.210	12.880	13.830	9.859	54,008,904
2023-01-06	13.250	13.250	12.890	13.040	9.296	20,606,921
2023-01-05	13.390	13.400	12.930	13.260	9.453	20,623,961
2023-01-04	13.350	13.420	13.120	13.250	9.446	17,158,905
2023-01-03	14.200	14.240	13.210	13.350	9.517	29,263,806
2022-12-30	13.800	14.000	13.500	13.900	9.909	19,524,553
2022-12-29	13.870	14.010	13.600	13.860	9.880	13,320,372
2022-12-28	14.350	14.420	13.810	13.910	9.916	22,814,478
2022-12-27	14.070	14.620	14.030	14.550	10.372	28,656,124
2022-12-26	13.700	14.050	13.380	14.050	10.016	19,121,329
2022-12-23	13.910	14.120	13.300	13.590	9.688	17,647,869
2022-12-22	14.300	14.540	13.890	13.940	9.938	18,615,117
2022-12-21	14.070	14.320	13.910	14.110	10.059	17,327,560
2022-12-20	14.380	14.400	13.850	13.870	9.888	20,213,187
2022-12-19	14.410	14.680	14.020	14.230	10.144	28,683,163
2022-12-16	14.900	15.050	14.570	14.650	10.444	20,520,529
2022-12-15	15.210	15.330	14.670	15.030	10.715	27,847,722
2022-12-14	14.900	15.350	14.900	15.200	10.836	23,695,586
2022-12-13	15.200	15.900	14.990	15.250	10.871	42,040,139
2022-12-12	15.200	15.370	14.720	15.140	10.793	36,692,253
2022-12-09	15.600	15.730	14.900	15.300	10.907	53,479,003
2022-12-08	17.000	17.300	15.620	15.620	11.135	76,792,406
2022-12-07	16.520	17.350	16.400	17.350	12.368	106,857,445
2022-12-06	15.670	16.210	15.670	15.770	11.242	29,986,511
2022-12-05	15.830	16.140	15.620	15.870	11.313	24,076,743
2022-12-02	15.500	16.090	15.300	15.760	11.235	41,125,289
2022-12-01	15.380	15.680	14.880	15.370	10.957	32,164,557
2022-11-30	15.070	15.580	14.900	15.350	10.943	33,948,939
2022-11-29	15.300	15.350	14.850	14.850	10.586	37,514,837
2022-11-28	15.550	15.720	14.990	15.290	10.900	46,070,672
2022-11-25	15.900	16.130	15.480	15.960	11.378	30,010,041
2022-11-24	15.510	16.200	15.400	15.650	11.157	32,452,988
2022-11-23	15.340	15.720	14.790	15.590	11.114	48,447,675
2022-11-22	15.880	16.300	15.330	15.480	11.035	40,751,997
2022-11-21	15.300	16.250	15.240	16.020	11.420	55,404,368
2022-11-18	16.060	16.200	15.160	15.440	11.007	64,144,112
2022-11-17	14.970	16.090	14.700	16.000	11.406	74,379,472
2022-11-16	14.960	15.220	14.650	14.880	10.608	42,955,315
2022-11-15	14.990	15.380	14.660	14.980	10.679	76,040,060
2022-11-14	14.700	15.270	14.700	15.000	10.693	89,334,685
2022-11-11	13.800	14.870	13.290	14.420	10.280	105,333,631
2022-11-10	13.100	14.390	12.900	13.820	9.852	92,015,730
2022-11-09	13.000	13.590	12.580	13.100	9.339	91,810,277
2022-11-08	12.390	13.050	12.390	13.000	9.267	82,353,169
2022-11-07	11.680	12.140	11.340	11.950	8.519	56,695,099
2022-11-04	11.350	11.700	11.250	11.330	8.077	33,814,164
2022-11-03	10.720	11.480	10.720	11.310	8.063	44,658,438
2022-11-02	10.300	11.070	10.220	10.750	7.663	44,750,959

← NewerPage 16 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.