Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.080 | 9.240 | 9.050 | 9.150 | 6.924 | 12,162,971 |
| 2026-01-14 | 9.150 | 9.350 | 8.990 | 9.080 | 6.871 | 22,931,321 |
| 2026-01-13 | 9.180 | 9.320 | 9.070 | 9.150 | 6.924 | 24,050,924 |
| 2026-01-12 | 8.960 | 9.320 | 8.820 | 9.270 | 7.015 | 33,610,769 |
| 2026-01-09 | 8.920 | 9.030 | 8.840 | 8.970 | 6.788 | 17,766,572 |
| 2026-01-08 | 8.770 | 9.030 | 8.760 | 8.900 | 6.735 | 22,342,375 |
| 2026-01-07 | 8.770 | 8.960 | 8.700 | 8.710 | 6.591 | 24,961,532 |
| 2026-01-06 | 8.600 | 8.650 | 8.550 | 8.590 | 6.500 | 11,134,910 |
| 2026-01-05 | 8.410 | 8.790 | 8.410 | 8.590 | 6.500 | 17,795,833 |
| 2025-12-31 | 8.440 | 8.440 | 8.350 | 8.380 | 6.341 | 6,806,956 |
| 2025-12-30 | 8.420 | 8.530 | 8.350 | 8.440 | 6.387 | 9,342,494 |
| 2025-12-29 | 8.480 | 8.530 | 8.410 | 8.420 | 6.372 | 8,787,205 |
| 2025-12-26 | 8.420 | 8.510 | 8.420 | 8.460 | 6.402 | 6,985,784 |
| 2025-12-25 | 8.480 | 8.510 | 8.350 | 8.460 | 6.402 | 11,633,952 |
| 2025-12-24 | 8.630 | 8.650 | 8.460 | 8.480 | 6.417 | 11,458,449 |
| 2025-12-23 | 8.780 | 8.830 | 8.630 | 8.660 | 6.553 | 8,308,583 |
| 2025-12-22 | 8.550 | 8.800 | 8.510 | 8.770 | 6.636 | 13,543,656 |
| 2025-12-19 | 8.400 | 8.640 | 8.340 | 8.580 | 6.493 | 15,209,942 |
| 2025-12-18 | 8.330 | 8.450 | 8.320 | 8.370 | 6.334 | 5,893,790 |
| 2025-12-17 | 8.390 | 8.420 | 8.200 | 8.380 | 6.341 | 10,425,335 |
| 2025-12-16 | 8.340 | 8.440 | 8.290 | 8.300 | 6.281 | 7,692,100 |
| 2025-12-15 | 8.340 | 8.380 | 8.290 | 8.340 | 6.311 | 7,075,344 |
| 2025-12-12 | 8.270 | 8.370 | 8.250 | 8.350 | 6.319 | 7,070,091 |
| 2025-12-11 | 8.500 | 8.500 | 8.250 | 8.250 | 6.243 | 15,518,586 |
| 2025-12-10 | 8.470 | 8.600 | 8.450 | 8.500 | 6.432 | 7,028,824 |
| 2025-12-09 | 8.520 | 8.550 | 8.450 | 8.470 | 6.409 | 8,701,290 |
| 2025-12-08 | 8.520 | 8.550 | 8.450 | 8.500 | 6.432 | 8,582,613 |
| 2025-12-05 | 8.470 | 8.550 | 8.410 | 8.520 | 6.447 | 8,061,716 |
| 2025-12-04 | 8.600 | 8.620 | 8.460 | 8.470 | 6.409 | 11,893,700 |
| 2025-12-03 | 8.680 | 8.740 | 8.550 | 8.620 | 6.523 | 9,362,535 |
| 2025-12-02 | 8.860 | 8.870 | 8.660 | 8.680 | 6.568 | 10,036,798 |
| 2025-12-01 | 9.000 | 9.030 | 8.860 | 8.860 | 6.705 | 12,286,352 |
| 2025-11-28 | 8.750 | 9.040 | 8.730 | 9.000 | 6.811 | 17,677,298 |
| 2025-11-27 | 8.710 | 9.050 | 8.680 | 8.790 | 6.652 | 24,878,513 |
| 2025-11-26 | 8.570 | 8.700 | 8.550 | 8.560 | 6.478 | 9,114,883 |
| 2025-11-25 | 8.720 | 8.720 | 8.580 | 8.610 | 6.515 | 8,886,137 |
| 2025-11-24 | 8.670 | 8.850 | 8.620 | 8.640 | 6.538 | 10,311,805 |
| 2025-11-21 | 8.830 | 8.980 | 8.660 | 8.670 | 6.561 | 12,527,412 |
| 2025-11-20 | 8.940 | 9.010 | 8.810 | 8.910 | 6.742 | 11,392,858 |
| 2025-11-19 | 8.880 | 9.040 | 8.840 | 8.970 | 6.788 | 10,450,156 |
| 2025-11-18 | 8.990 | 9.000 | 8.850 | 8.920 | 6.750 | 11,065,247 |
| 2025-11-17 | 9.100 | 9.160 | 8.940 | 8.970 | 6.788 | 11,167,806 |
| 2025-11-14 | 9.130 | 9.250 | 9.060 | 9.140 | 6.916 | 12,740,093 |
| 2025-11-13 | 9.160 | 9.160 | 9.020 | 9.100 | 6.886 | 10,345,426 |
| 2025-11-12 | 9.250 | 9.280 | 9.120 | 9.150 | 6.924 | 11,893,858 |
| 2025-11-11 | 9.180 | 9.280 | 9.110 | 9.230 | 6.985 | 14,040,977 |
| 2025-11-10 | 9.100 | 9.200 | 9.030 | 9.180 | 6.947 | 12,633,179 |
| 2025-11-07 | 9.060 | 9.180 | 9.040 | 9.100 | 6.886 | 11,906,573 |
| 2025-11-06 | 9.110 | 9.140 | 9.050 | 9.060 | 6.856 | 8,468,593 |
| 2025-11-05 | 9.000 | 9.140 | 8.980 | 9.130 | 6.909 | 11,302,838 |
| 2025-11-04 | 9.030 | 9.090 | 8.980 | 9.050 | 6.848 | 10,269,246 |
| 2025-11-03 | 9.010 | 9.090 | 8.940 | 9.050 | 6.848 | 12,708,801 |
| 2025-10-31 | 9.020 | 9.080 | 8.950 | 8.990 | 6.803 | 11,044,335 |
| 2025-10-30 | 9.000 | 9.130 | 8.960 | 9.030 | 6.833 | 12,716,834 |
| 2025-10-29 | 8.880 | 9.030 | 8.770 | 9.000 | 6.811 | 15,531,057 |
| 2025-10-28 | 9.060 | 9.090 | 8.880 | 8.900 | 6.735 | 18,946,596 |
| 2025-10-27 | 8.890 | 9.250 | 8.800 | 9.170 | 6.939 | 29,608,073 |
| 2025-10-24 | 8.710 | 8.960 | 8.710 | 8.850 | 6.697 | 19,557,201 |
| 2025-10-23 | 8.530 | 8.630 | 8.530 | 8.620 | 6.523 | 9,152,822 |
| 2025-10-22 | 8.520 | 8.560 | 8.470 | 8.520 | 6.447 | 6,507,813 |
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.