Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.800 | 8.850 | 8.500 | 8.520 | 8.381 | 49,992,638 |
| 2026-07-16 | 8.930 | 9.140 | 8.750 | 8.910 | 8.765 | 54,375,697 |
| 2026-07-15 | 8.930 | 9.170 | 8.850 | 9.020 | 8.873 | 63,470,693 |
| 2026-07-14 | 8.580 | 9.040 | 8.470 | 9.000 | 8.854 | 70,754,971 |
| 2026-07-13 | 8.630 | 8.900 | 8.550 | 8.550 | 8.411 | 56,627,428 |
| 2026-07-10 | 8.260 | 8.840 | 8.150 | 8.840 | 8.696 | 77,321,045 |
| 2026-07-09 | 8.210 | 8.590 | 8.200 | 8.360 | 8.224 | 58,598,434 |
| 2026-07-08 | 8.600 | 8.950 | 8.300 | 8.440 | 8.303 | 73,983,927 |
| 2026-07-07 | 9.060 | 9.220 | 8.570 | 8.670 | 8.529 | 97,601,608 |
| 2026-07-06 | 9.000 | 9.770 | 8.800 | 9.450 | 9.296 | 137,885,087 |
| 2026-07-03 | 9.600 | 9.840 | 9.010 | 9.060 | 8.913 | 153,214,158 |
| 2026-07-02 | 9.210 | 9.410 | 9.000 | 9.410 | 9.257 | 104,690,906 |
| 2026-07-01 | 8.550 | 8.550 | 8.150 | 8.550 | 8.411 | 82,632,630 |
| 2026-06-30 | 7.750 | 7.800 | 7.580 | 7.770 | 7.644 | 21,916,511 |
| 2026-06-29 | 7.890 | 8.070 | 7.660 | 7.770 | 7.644 | 29,080,602 |
| 2026-06-26 | 7.990 | 8.130 | 7.800 | 7.920 | 7.791 | 19,285,974 |
| 2026-06-25 | 8.030 | 8.170 | 7.940 | 7.990 | 7.860 | 13,732,818 |
| 2026-06-24 | 8.280 | 8.290 | 7.920 | 8.060 | 7.929 | 21,061,827 |
| 2026-06-23 | 8.220 | 8.520 | 8.200 | 8.230 | 8.096 | 20,023,283 |
| 2026-06-22 | 8.150 | 8.340 | 7.870 | 8.300 | 8.165 | 26,441,123 |
| 2026-06-18 | 8.120 | 8.320 | 8.070 | 8.200 | 8.067 | 15,411,271 |
| 2026-06-17 | 8.260 | 8.300 | 8.080 | 8.150 | 8.017 | 11,498,773 |
| 2026-06-16 | 8.300 | 8.330 | 8.070 | 8.260 | 8.126 | 18,982,861 |
| 2026-06-15 | 8.260 | 8.360 | 8.150 | 8.350 | 8.214 | 21,563,814 |
| 2026-06-12 | 7.980 | 8.300 | 7.860 | 8.220 | 8.086 | 23,321,434 |
| 2026-06-11 | 7.980 | 8.100 | 7.890 | 8.000 | 7.870 | 13,738,510 |
| 2026-06-10 | 7.760 | 8.100 | 7.700 | 8.050 | 7.919 | 18,624,636 |
| 2026-06-09 | 7.950 | 7.970 | 7.600 | 7.780 | 7.653 | 20,665,648 |
| 2026-06-08 | 7.800 | 8.290 | 7.760 | 7.970 | 7.840 | 24,204,166 |
| 2026-06-05 | 7.840 | 7.940 | 7.710 | 7.810 | 7.683 | 18,047,770 |
| 2026-06-04 | 8.280 | 8.350 | 7.780 | 7.880 | 7.752 | 37,096,042 |
| 2026-06-03 | 8.260 | 8.390 | 8.130 | 8.250 | 8.116 | 20,898,135 |
| 2026-06-02 | 8.350 | 8.480 | 8.140 | 8.340 | 8.204 | 21,230,000 |
| 2026-06-01 | 8.120 | 8.510 | 8.100 | 8.390 | 8.254 | 23,183,784 |
| 2026-05-29 | 8.160 | 8.200 | 8.010 | 8.060 | 7.929 | 16,826,009 |
| 2026-05-28 | 8.320 | 8.430 | 8.050 | 8.160 | 8.027 | 16,512,253 |
| 2026-05-27 | 8.400 | 8.580 | 8.300 | 8.360 | 8.224 | 17,130,633 |
| 2026-05-26 | 8.250 | 8.430 | 8.180 | 8.400 | 8.263 | 14,810,909 |
| 2026-05-25 | 8.330 | 8.340 | 8.180 | 8.220 | 8.086 | 14,892,774 |
| 2026-05-22 | 8.430 | 8.500 | 8.200 | 8.250 | 8.116 | 15,071,988 |
| 2026-05-21 | 8.440 | 8.680 | 8.350 | 8.360 | 8.224 | 18,330,030 |
| 2026-05-20 | 8.390 | 8.530 | 8.320 | 8.430 | 8.293 | 15,812,184 |
| 2026-05-19 | 8.590 | 8.810 | 8.310 | 8.440 | 8.303 | 24,310,394 |
| 2026-05-18 | 9.110 | 9.150 | 8.480 | 8.630 | 8.490 | 45,788,109 |
| 2026-05-15 | 9.060 | 9.260 | 8.860 | 9.160 | 9.011 | 31,073,308 |
| 2026-05-14 | 11.600 | 11.930 | 11.400 | 11.720 | 8.869 | 29,348,884 |
| 2026-05-13 | 11.450 | 11.660 | 11.390 | 11.610 | 8.786 | 18,703,902 |
| 2026-05-12 | 11.520 | 11.620 | 11.310 | 11.420 | 8.642 | 20,755,017 |
| 2026-05-11 | 11.550 | 11.750 | 11.330 | 11.490 | 8.695 | 25,164,665 |
| 2026-05-08 | 11.700 | 11.940 | 11.480 | 11.550 | 8.740 | 22,334,568 |
| 2026-05-07 | 11.790 | 12.110 | 11.540 | 11.680 | 8.838 | 25,271,209 |
| 2026-05-06 | 11.320 | 11.920 | 11.230 | 11.890 | 8.997 | 38,040,743 |
| 2026-04-30 | 11.080 | 11.280 | 11.000 | 11.210 | 8.483 | 19,713,954 |
| 2026-04-29 | 10.820 | 11.260 | 10.680 | 11.100 | 8.400 | 30,372,136 |
| 2026-04-28 | 10.850 | 10.980 | 10.680 | 10.800 | 8.173 | 20,457,945 |
| 2026-04-27 | 11.130 | 11.340 | 10.850 | 10.880 | 8.233 | 25,553,255 |
| 2026-04-24 | 10.960 | 11.080 | 10.850 | 10.970 | 8.301 | 22,501,051 |
| 2026-04-23 | 11.090 | 11.330 | 10.930 | 10.970 | 8.301 | 30,326,468 |
| 2026-04-22 | 11.000 | 11.350 | 10.980 | 11.120 | 8.415 | 37,446,171 |
| 2026-04-21 | 10.500 | 11.360 | 10.440 | 11.120 | 8.415 | 47,220,695 |
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.