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
2022-11-01	9.900	10.510	9.850	10.360	7.385	34,066,502
2022-10-31	9.640	10.120	9.530	9.910	7.065	23,620,646
2022-10-28	10.310	10.370	9.680	9.740	6.943	44,757,286
2022-10-27	10.500	10.620	10.060	10.580	7.542	46,741,414
2022-10-26	10.600	10.800	10.360	10.530	7.507	34,813,980
2022-10-25	10.860	11.130	10.470	10.550	7.521	30,661,889
2022-10-24	11.180	11.500	10.790	10.840	7.728	35,310,007
2022-10-21	11.030	11.360	10.960	11.130	7.934	38,351,535
2022-10-20	10.870	11.310	10.680	10.910	7.778	50,928,248
2022-10-19	11.480	12.200	11.060	11.160	7.956	70,904,330
2022-10-18	11.720	12.170	11.080	11.600	8.269	73,251,282
2022-10-17	11.490	11.920	11.150	11.750	8.376	60,376,269
2022-10-14	11.780	12.060	11.400	11.700	8.341	67,281,182
2022-10-13	11.140	12.080	10.950	11.700	8.341	89,934,150
2022-10-12	10.730	11.700	10.660	11.450	8.162	103,600,465
2022-10-11	10.670	11.340	10.280	11.020	7.856	111,395,202
2022-10-10	10.310	10.310	10.310	10.310	7.350	12,926,009
2022-09-30	9.580	9.640	9.350	9.370	6.680	7,466,351
2022-09-29	9.520	9.830	9.500	9.620	6.858	9,243,650
2022-09-28	9.340	9.800	9.210	9.480	6.758	14,145,253
2022-09-27	9.040	9.360	8.960	9.350	6.665	8,856,126
2022-09-26	9.060	9.130	8.890	8.980	6.402	12,284,292
2022-09-23	9.240	9.440	9.060	9.130	6.509	8,601,734
2022-09-22	9.380	9.510	9.260	9.290	6.623	6,855,722
2022-09-21	9.440	9.540	9.250	9.490	6.765	8,238,475
2022-09-20	9.850	9.890	9.430	9.480	6.758	11,105,988
2022-09-19	9.700	9.920	9.590	9.700	6.915	9,113,998
2022-09-16	9.950	10.090	9.660	9.730	6.936	12,358,466
2022-09-15	10.240	10.250	9.800	9.870	7.036	14,017,363
2022-09-14	10.210	10.340	10.080	10.240	7.300	13,697,767
2022-09-13	9.970	10.450	9.920	10.310	7.350	23,884,874
2022-09-09	10.070	10.100	9.760	9.990	7.122	11,145,709
2022-09-08	10.130	10.290	9.850	9.900	7.058	12,818,163
2022-09-07	10.210	10.210	9.960	10.040	7.157	13,625,292
2022-09-06	10.200	10.320	10.040	10.250	7.307	18,206,931
2022-09-05	10.350	10.380	10.060	10.250	7.307	18,864,632
2022-09-02	10.040	10.330	9.960	10.240	7.300	20,925,145
2022-09-01	9.780	10.200	9.750	10.150	7.236	25,915,097
2022-08-31	9.850	10.100	9.720	9.750	6.951	23,901,948
2022-08-30	9.550	9.830	9.490	9.800	6.986	18,968,786
2022-08-29	9.360	9.760	9.360	9.550	6.808	14,344,817
2022-08-26	9.470	9.560	9.330	9.490	6.765	9,727,551
2022-08-25	9.410	9.510	9.330	9.460	6.744	11,991,951
2022-08-24	9.580	9.600	9.310	9.320	6.644	12,836,084
2022-08-23	9.260	9.540	9.260	9.490	6.765	12,969,543
2022-08-22	9.330	9.440	9.260	9.330	6.651	11,349,985
2022-08-19	9.190	9.460	8.940	9.320	6.644	15,460,506
2022-08-18	9.270	9.280	9.100	9.210	6.566	7,224,503
2022-08-17	9.300	9.340	9.200	9.300	6.630	7,573,897
2022-08-16	9.070	9.350	9.060	9.290	6.623	10,367,524
2022-08-15	9.130	9.170	9.000	9.070	6.466	6,206,541
2022-08-12	9.150	9.170	9.060	9.140	6.516	6,667,696
2022-08-11	9.090	9.180	9.010	9.170	6.537	10,720,318
2022-08-10	8.930	9.030	8.810	8.930	6.366	5,820,945
2022-08-09	9.030	9.160	8.860	8.900	6.345	7,473,194
2022-08-08	8.930	9.270	8.850	9.050	6.452	10,184,640
2022-08-05	8.890	8.930	8.780	8.920	6.359	5,685,335
2022-08-04	8.630	8.890	8.630	8.890	6.338	8,855,853
2022-08-03	8.790	8.950	8.590	8.590	6.124	9,727,620
2022-08-02	9.020	9.060	8.660	8.820	6.288	14,228,437

← NewerPage 17 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.