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
2022-08-01	9.300	9.310	9.060	9.170	6.537	7,570,318
2022-07-29	9.230	9.400	9.160	9.290	6.623	12,326,271
2022-07-28	9.330	9.550	9.200	9.230	6.580	12,609,034
2022-07-27	9.080	9.270	9.020	9.260	6.601	10,933,068
2022-07-26	9.070	9.180	9.020	9.100	6.487	8,986,666
2022-07-25	9.120	9.200	9.030	9.070	6.466	8,375,009
2022-07-22	9.290	9.300	9.060	9.120	6.501	12,009,866
2022-07-21	9.430	9.530	9.280	9.300	6.630	11,196,053
2022-07-20	9.630	9.660	9.430	9.470	6.751	10,262,694
2022-07-19	9.640	9.800	9.490	9.600	6.844	13,144,231
2022-07-18	9.370	9.680	9.350	9.640	6.872	13,607,083
2022-07-15	9.660	9.870	9.450	9.450	6.737	15,832,667
2022-07-14	9.910	9.930	9.560	9.800	6.986	18,102,680
2022-07-13	9.820	9.980	9.570	9.850	7.022	18,987,159
2022-07-12	10.400	10.560	9.880	9.900	7.058	32,972,916
2022-07-11	10.300	10.630	10.110	10.300	7.343	29,979,335
2022-07-08	10.100	10.360	9.970	10.160	7.243	21,520,098
2022-07-07	10.020	10.270	9.890	10.100	7.200	23,319,487
2022-07-06	10.120	10.300	9.890	9.970	7.107	24,636,879
2022-07-05	10.480	10.650	9.900	10.170	7.250	50,843,110
2022-07-04	9.650	10.470	9.570	10.470	7.464	47,458,721
2022-07-01	9.390	9.780	9.300	9.520	6.787	15,971,528
2022-06-30	9.430	9.430	9.220	9.370	6.680	11,580,692
2022-06-29	9.670	9.720	9.250	9.300	6.630	20,579,378
2022-06-28	9.830	10.020	9.670	9.750	6.951	19,060,886
2022-06-27	9.930	10.170	9.710	9.810	6.993	24,658,514
2022-06-24	9.500	9.880	9.440	9.850	7.022	20,789,969
2022-06-23	9.410	9.550	9.300	9.490	6.765	11,520,056
2022-06-22	9.450	9.690	9.230	9.450	6.737	18,319,535
2022-06-21	9.500	9.690	9.360	9.430	6.722	16,038,285
2022-06-20	9.420	9.850	9.420	9.570	6.822	23,918,722
2022-06-17	9.330	9.420	9.150	9.360	6.673	16,702,177
2022-06-16	9.060	9.600	9.060	9.380	6.687	30,176,399
2022-06-15	9.090	9.150	8.890	9.050	6.452	21,826,823
2022-06-14	8.720	9.190	8.700	9.050	6.452	31,192,844
2022-06-13	8.660	8.870	8.590	8.810	6.280	23,861,971
2022-06-10	8.660	8.730	8.540	8.730	6.223	27,696,722
2022-06-09	8.660	8.820	8.540	8.760	6.245	20,739,149
2022-06-08	8.620	8.730	8.520	8.600	6.131	13,476,576
2022-06-07	8.630	8.840	8.560	8.640	6.159	14,019,826
2022-06-06	8.500	8.660	8.440	8.600	6.131	12,613,805
2022-06-02	8.620	8.680	8.430	8.530	6.081	9,861,632
2022-06-01	8.580	8.750	8.470	8.610	6.138	14,935,081
2022-05-31	8.630	8.860	8.580	8.760	6.245	14,118,447
2022-05-30	8.660	8.830	8.610	8.660	6.174	10,989,574
2022-05-27	8.700	8.770	8.590	8.660	6.174	10,017,589
2022-05-26	8.720	8.770	8.560	8.700	6.202	12,982,448
2022-05-25	8.260	8.840	8.220	8.710	6.209	19,176,797
2022-05-24	8.570	8.670	8.270	8.270	5.896	14,707,937
2022-05-23	8.450	8.700	8.430	8.590	6.124	14,326,297
2022-05-20	8.240	8.380	8.190	8.380	5.974	8,839,931
2022-05-19	8.120	8.260	8.010	8.220	5.860	8,065,063
2022-05-18	8.390	8.430	8.250	8.280	5.903	9,129,822
2022-05-17	8.360	8.410	8.210	8.380	5.974	10,717,593
2022-05-16	8.300	8.470	8.250	8.400	5.988	14,962,264
2022-05-13	8.360	8.450	8.100	8.230	5.867	13,383,585
2022-05-12	8.550	8.700	8.190	8.300	5.917	17,993,183
2022-05-11	8.600	8.730	8.500	8.570	6.109	13,894,199
2022-05-10	8.550	8.640	8.390	8.600	6.131	11,457,338
2022-05-09	8.770	8.890	8.530	8.620	6.145	10,994,787

← NewerPage 18 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.