Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.000 | 12.360 | 11.880 | 11.920 | 8.498 | 50,022,163 |
| 2021-11-04 | 11.230 | 12.190 | 11.100 | 12.020 | 8.569 | 73,119,559 |
| 2021-11-03 | 10.690 | 11.400 | 10.570 | 11.240 | 8.013 | 52,193,011 |
| 2021-11-02 | 10.640 | 10.890 | 10.530 | 10.670 | 7.606 | 26,589,329 |
| 2021-11-01 | 10.660 | 10.950 | 10.490 | 10.700 | 7.628 | 31,062,872 |
| 2021-10-29 | 10.290 | 10.850 | 10.290 | 10.640 | 7.585 | 31,133,072 |
| 2021-10-28 | 10.500 | 10.610 | 10.180 | 10.310 | 7.350 | 29,086,434 |
| 2021-10-27 | 10.640 | 10.800 | 10.470 | 10.620 | 7.571 | 28,933,587 |
| 2021-10-26 | 10.930 | 11.080 | 10.850 | 10.870 | 7.749 | 24,565,804 |
| 2021-10-25 | 11.390 | 11.520 | 10.830 | 10.950 | 7.806 | 32,969,786 |
| 2021-10-22 | 11.380 | 11.400 | 11.040 | 11.090 | 7.906 | 24,369,105 |
| 2021-10-21 | 11.450 | 11.680 | 11.270 | 11.360 | 8.098 | 37,160,693 |
| 2021-10-20 | 11.400 | 11.560 | 11.120 | 11.460 | 8.170 | 58,588,580 |
| 2021-10-19 | 10.340 | 11.370 | 10.260 | 11.370 | 8.105 | 48,321,023 |
| 2021-10-18 | 10.140 | 10.380 | 10.020 | 10.340 | 7.371 | 17,324,585 |
| 2021-10-15 | 10.430 | 10.750 | 10.110 | 10.150 | 7.236 | 26,003,240 |
| 2021-10-14 | 10.540 | 10.760 | 10.410 | 10.430 | 7.435 | 14,444,849 |
← NewerPage 21 of 21 · 1,217 trading days
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.