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
2022-02-07	9.750	9.900	9.410	9.840	7.015	12,926,660
2022-01-28	9.680	9.840	9.580	9.730	6.936	9,918,702
2022-01-27	9.840	10.050	9.570	9.580	6.829	11,305,634
2022-01-26	9.810	10.000	9.720	9.890	7.050	10,753,516
2022-01-25	10.240	10.300	9.800	9.810	6.993	17,271,854
2022-01-24	10.400	10.400	10.170	10.250	7.307	13,974,990
2022-01-21	10.780	10.840	10.460	10.470	7.464	16,950,564
2022-01-20	10.620	11.010	10.590	10.810	7.706	29,096,698
2022-01-19	10.520	10.640	10.450	10.630	7.578	18,704,948
2022-01-18	11.180	11.200	10.520	10.560	7.528	38,002,487
2022-01-17	11.150	11.270	10.980	11.170	7.963	18,856,553
2022-01-14	11.280	11.600	11.000	11.210	7.991	24,845,259
2022-01-13	11.390	11.710	11.260	11.280	8.041	23,080,218
2022-01-12	11.330	11.530	11.160	11.460	8.170	24,370,109
2022-01-11	11.620	11.630	11.250	11.270	8.034	31,718,286
2022-01-10	11.000	11.660	10.900	11.650	8.305	42,641,601
2022-01-07	11.260	11.370	11.060	11.090	7.906	19,144,824
2022-01-06	11.220	11.400	11.150	11.280	8.041	19,341,927
2022-01-05	11.500	11.680	11.280	11.340	8.084	33,958,958
2022-01-04	11.270	11.590	11.210	11.590	8.262	43,735,799
2021-12-31	10.850	11.360	10.850	11.310	8.063	40,411,905
2021-12-30	10.950	11.030	10.860	10.880	7.756	16,905,765
2021-12-29	11.040	11.250	10.950	10.970	7.820	20,370,183
2021-12-28	10.900	11.050	10.860	11.030	7.863	21,088,178
2021-12-27	10.900	11.140	10.880	10.940	7.799	16,349,613
2021-12-24	10.890	10.980	10.810	10.900	7.770	17,509,281
2021-12-23	10.880	10.970	10.820	10.890	7.763	27,676,314
2021-12-22	10.640	10.800	10.600	10.740	7.656	15,128,309
2021-12-21	10.490	10.640	10.440	10.630	7.578	12,066,418
2021-12-20	10.460	10.590	10.430	10.490	7.478	12,907,896
2021-12-17	10.590	10.650	10.500	10.510	7.492	10,785,416
2021-12-16	10.680	10.690	10.560	10.590	7.549	11,554,697
2021-12-15	10.610	10.690	10.550	10.690	7.621	11,359,353
2021-12-14	10.700	10.730	10.550	10.620	7.571	13,585,711
2021-12-13	10.880	10.950	10.680	10.740	7.656	19,617,306
2021-12-10	10.810	11.150	10.790	10.850	7.735	26,220,907
2021-12-09	10.660	10.900	10.660	10.790	7.692	16,286,337
2021-12-08	10.640	10.750	10.530	10.690	7.621	14,845,177
2021-12-07	10.530	10.720	10.410	10.700	7.628	18,259,670
2021-12-06	10.830	10.850	10.520	10.530	7.507	17,127,249
2021-12-03	10.870	10.930	10.740	10.810	7.706	16,134,045
2021-12-02	10.750	10.980	10.710	10.860	7.742	23,387,689
2021-12-01	10.730	10.820	10.580	10.750	7.663	17,927,192
2021-11-30	10.920	10.970	10.680	10.740	7.656	22,900,525
2021-11-29	10.700	11.000	10.670	10.990	7.835	23,801,862
2021-11-26	10.880	10.900	10.700	10.710	7.635	20,665,746
2021-11-25	10.930	10.990	10.840	10.870	7.749	19,489,375
2021-11-24	11.150	11.210	10.920	10.950	7.806	19,856,198
2021-11-23	11.270	11.470	11.100	11.140	7.941	25,063,386
2021-11-22	11.090	11.270	10.990	11.260	8.027	21,447,214
2021-11-19	11.540	11.550	10.970	11.190	7.977	31,033,060
2021-11-18	11.150	11.650	11.110	11.370	8.105	37,671,760
2021-11-17	11.410	11.410	10.850	11.060	7.884	32,083,993
2021-11-16	11.310	11.580	11.200	11.390	8.120	27,271,944
2021-11-15	11.530	11.790	11.200	11.340	8.084	32,164,672
2021-11-12	11.320	11.650	11.280	11.420	8.141	29,963,423
2021-11-11	11.450	11.610	11.320	11.340	8.084	27,788,049
2021-11-10	11.600	11.700	11.330	11.480	8.184	24,879,549
2021-11-09	11.660	11.770	11.390	11.650	8.305	34,836,192
2021-11-08	11.920	12.150	11.500	11.600	8.269	33,144,260

← NewerPage 20 of 21 · 1,217 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.