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
2026-04-20	10.250	10.550	9.940	10.440	7.900	34,550,903
2026-04-17	10.370	10.450	10.130	10.300	7.794	22,866,064
2026-04-16	10.050	10.490	10.050	10.390	7.862	28,926,986
2026-04-15	9.970	10.150	9.840	10.090	7.635	21,071,947
2026-04-14	9.880	10.050	9.750	10.030	7.590	23,247,435
2026-04-13	9.510	9.910	9.430	9.880	7.476	25,777,358
2026-04-10	9.520	9.580	9.440	9.480	7.174	13,622,622
2026-04-09	9.440	9.530	9.360	9.430	7.136	15,445,805
2026-04-08	9.510	9.540	9.360	9.520	7.204	21,200,224
2026-04-07	9.250	9.590	9.220	9.480	7.174	22,580,412
2026-04-03	9.350	9.390	9.120	9.280	7.022	16,878,413
2026-04-02	9.120	9.420	9.060	9.330	7.060	19,147,235
2026-04-01	9.070	9.180	9.010	9.100	6.886	13,360,480
2026-03-31	9.500	9.520	8.970	8.990	6.803	23,389,767
2026-03-30	9.340	9.540	9.300	9.420	7.128	18,700,435
2026-03-27	9.000	9.420	9.000	9.400	7.113	19,523,757
2026-03-26	9.150	9.270	9.030	9.190	6.954	21,225,118
2026-03-25	9.150	9.280	9.080	9.120	6.901	16,844,019
2026-03-24	9.090	9.170	8.910	9.150	6.924	15,429,375
2026-03-23	9.490	9.500	8.860	8.980	6.795	28,429,787
2026-03-20	9.600	9.880	9.560	9.560	7.234	21,260,066
2026-03-19	9.500	9.690	9.500	9.570	7.242	23,656,595
2026-03-18	9.910	9.960	9.440	9.560	7.234	39,726,107
2026-03-17	10.100	10.290	9.870	9.870	7.469	18,761,502
2026-03-16	9.970	10.290	9.970	10.110	7.650	22,627,488
2026-03-13	9.990	10.030	9.850	9.890	7.484	14,396,746
2026-03-12	9.920	10.020	9.740	9.950	7.529	17,622,017
2026-03-11	9.880	9.910	9.690	9.870	7.469	14,785,771
2026-03-10	9.830	9.950	9.760	9.870	7.469	13,743,740
2026-03-09	9.940	10.040	9.760	9.790	7.408	17,868,210
2026-03-06	9.600	9.980	9.560	9.930	7.514	22,697,491
2026-03-05	9.860	9.900	9.560	9.610	7.272	18,049,343
2026-03-04	9.750	9.920	9.720	9.800	7.416	15,360,333
2026-03-03	9.850	10.030	9.750	9.780	7.401	19,732,921
2026-03-02	9.910	10.050	9.710	9.890	7.484	24,650,574
2026-02-27	9.900	10.120	9.880	10.060	7.613	19,712,383
2026-02-26	9.790	9.920	9.680	9.900	7.492	15,914,957
2026-02-25	9.760	9.850	9.700	9.740	7.370	11,812,300
2026-02-24	9.620	9.860	9.560	9.750	7.378	20,308,168
2026-02-13	9.630	9.690	9.450	9.460	7.159	11,048,996
2026-02-12	9.810	9.810	9.550	9.570	7.242	11,742,012
2026-02-11	9.640	9.780	9.590	9.740	7.370	11,349,278
2026-02-10	9.790	9.850	9.650	9.670	7.318	11,473,723
2026-02-09	9.800	9.820	9.670	9.750	7.378	14,773,129
2026-02-06	9.570	9.950	9.550	9.700	7.340	21,632,861
2026-02-05	9.610	9.790	9.580	9.620	7.280	13,999,940
2026-02-04	9.660	9.700	9.470	9.640	7.295	13,623,849
2026-02-03	9.580	9.640	9.430	9.600	7.265	16,393,674
2026-02-02	9.630	9.790	9.500	9.530	7.212	25,262,598
2026-01-30	9.610	9.840	9.610	9.630	7.287	22,117,191
2026-01-29	9.440	9.680	9.430	9.650	7.302	22,104,968
2026-01-28	9.350	9.600	9.270	9.480	7.174	29,052,985
2026-01-27	9.600	9.850	9.280	9.360	7.083	33,672,997
2026-01-26	9.180	9.520	9.170	9.440	7.143	29,816,811
2026-01-23	9.130	9.260	9.110	9.210	6.969	14,162,686
2026-01-22	9.150	9.220	9.090	9.140	6.916	11,732,024
2026-01-21	9.210	9.260	9.100	9.160	6.932	16,662,785
2026-01-20	9.180	9.280	9.140	9.200	6.962	12,911,986
2026-01-19	9.020	9.230	8.990	9.200	6.962	20,194,232
2026-01-16	9.160	9.180	8.950	9.020	6.826	14,476,083

← NewerPage 3 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.