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
2022-05-09	8.770	8.890	8.530	8.620	6.145	10,994,787
2022-05-06	8.760	8.960	8.550	8.610	6.138	12,390,157
2022-05-05	8.810	9.080	8.720	8.950	6.380	14,352,769
2022-04-29	8.550	8.990	8.540	8.860	6.316	16,340,725
2022-04-28	8.880	8.880	8.360	8.500	6.060	18,100,787
2022-04-27	8.310	8.970	7.960	8.960	6.387	23,452,635
2022-04-26	9.470	9.490	8.570	8.630	6.152	33,744,790
2022-04-25	9.850	9.980	9.420	9.520	6.787	33,872,798
2022-04-22	9.800	10.100	9.580	9.920	7.072	39,637,663
2022-04-21	10.160	10.350	9.710	9.900	7.058	45,690,840
2022-04-20	10.160	10.470	10.000	10.370	7.393	62,030,855
2022-04-19	10.000	10.810	9.750	10.370	7.393	95,987,144
2022-04-18	9.160	9.830	9.100	9.830	7.008	42,634,096
2022-04-15	8.820	9.130	8.720	8.940	6.373	20,059,938
2022-04-14	8.910	8.950	8.620	8.860	6.316	18,141,513
2022-04-13	9.220	9.350	8.950	8.970	6.395	12,165,489
2022-04-12	9.100	9.260	8.900	9.240	6.587	15,460,801
2022-04-11	8.940	9.480	8.920	9.150	6.523	22,755,792
2022-04-08	9.320	9.430	8.860	9.000	6.416	23,787,546
2022-04-07	9.800	10.100	9.300	9.310	6.637	44,463,532
2022-04-06	9.450	10.150	9.210	9.980	7.115	64,371,703
2022-04-01	9.070	9.240	9.010	9.230	6.580	15,071,154
2022-03-31	9.020	9.260	8.950	9.080	6.473	16,712,533
2022-03-30	8.840	9.000	8.700	8.910	6.352	11,789,524
2022-03-29	8.700	9.010	8.680	8.860	6.316	13,263,705
2022-03-28	8.780	8.890	8.600	8.670	6.181	9,596,992
2022-03-25	8.650	8.920	8.610	8.770	6.252	13,576,368
2022-03-24	8.680	8.840	8.600	8.610	6.138	10,163,357
2022-03-23	8.650	8.730	8.570	8.690	6.195	9,953,877
2022-03-22	8.530	8.700	8.500	8.610	6.138	11,080,169
2022-03-21	8.400	8.650	8.390	8.570	6.109	11,635,562
2022-03-18	8.200	8.410	8.130	8.400	5.988	9,597,299
2022-03-17	8.300	8.380	8.120	8.220	5.860	10,840,848
2022-03-16	8.100	8.200	7.710	8.180	5.831	14,126,711
2022-03-15	8.510	8.530	8.000	8.010	5.710	13,109,369
2022-03-14	8.770	8.920	8.550	8.560	6.102	9,947,498
2022-03-11	8.430	8.840	8.310	8.830	6.295	14,500,870
2022-03-10	8.630	8.700	8.510	8.540	6.088	10,092,408
2022-03-09	8.870	8.930	8.110	8.490	6.052	17,144,973
2022-03-08	9.150	9.250	8.700	8.840	6.302	14,798,169
2022-03-07	9.490	9.490	9.190	9.210	6.566	14,625,380
2022-03-04	9.510	9.690	9.490	9.510	6.780	10,460,897
2022-03-03	9.740	9.770	9.540	9.600	6.844	10,790,703
2022-03-02	9.700	9.810	9.650	9.690	6.908	11,578,855
2022-03-01	9.660	9.830	9.540	9.800	6.986	19,162,423
2022-02-28	9.530	9.670	9.340	9.660	6.886	11,738,823
2022-02-25	9.520	9.650	9.500	9.550	6.808	8,443,932
2022-02-24	9.730	9.790	9.410	9.530	6.794	20,405,793
2022-02-23	9.890	10.030	9.680	9.760	6.958	12,443,953
2022-02-22	9.990	10.030	9.750	9.810	6.993	9,681,230
2022-02-21	9.990	10.090	9.950	10.050	7.164	7,860,294
2022-02-18	9.900	10.070	9.830	10.010	7.136	10,135,958
2022-02-17	9.890	9.960	9.780	9.900	7.058	10,346,304
2022-02-16	10.030	10.040	9.860	9.910	7.065	8,126,246
2022-02-15	10.080	10.110	9.840	9.970	7.107	8,999,359
2022-02-14	10.190	10.300	10.010	10.040	7.157	9,763,369
2022-02-11	10.530	10.530	10.180	10.220	7.286	13,984,464
2022-02-10	10.270	10.550	10.190	10.490	7.478	20,029,382
2022-02-09	9.970	10.350	9.920	10.280	7.328	16,707,429
2022-02-08	9.800	10.050	9.780	9.980	7.115	10,501,966

← NewerPage 19 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.