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
2025-10-21	8.370	8.540	8.350	8.520	6.447	10,664,001
2025-10-20	8.410	8.410	8.330	8.370	6.334	5,445,917
2025-10-17	8.400	8.430	8.340	8.340	6.311	7,511,855
2025-10-16	8.480	8.490	8.380	8.390	6.349	8,511,854
2025-10-15	8.490	8.520	8.400	8.460	6.402	8,714,940
2025-10-14	8.520	8.530	8.380	8.450	6.394	17,867,421
2025-10-13	8.510	8.600	8.450	8.500	6.432	12,165,374
2025-10-10	8.550	8.650	8.510	8.640	6.538	11,241,477
2025-10-09	8.670	8.670	8.490	8.560	6.478	11,602,501
2025-09-30	8.650	8.700	8.600	8.670	6.561	6,077,457
2025-09-29	8.660	8.670	8.510	8.650	6.546	9,740,107
2025-09-26	8.600	8.780	8.570	8.670	6.561	8,848,004
2025-09-25	8.690	8.710	8.590	8.610	6.515	7,749,972
2025-09-24	8.600	8.720	8.560	8.690	6.576	6,739,432
2025-09-23	8.650	8.700	8.550	8.650	6.546	9,386,208
2025-09-22	8.800	8.810	8.610	8.670	6.561	10,082,325
2025-09-19	8.770	8.820	8.690	8.820	6.674	10,018,827
2025-09-18	8.960	8.960	8.750	8.780	6.644	14,540,008
2025-09-17	9.040	9.050	8.850	8.900	6.735	12,504,307
2025-09-16	9.150	9.150	8.840	9.000	6.811	18,088,981
2025-09-15	9.050	9.170	9.040	9.160	6.932	14,918,826
2025-09-12	9.080	9.150	9.060	9.080	6.871	11,415,365
2025-09-11	8.980	9.170	8.960	9.110	6.894	17,984,202
2025-09-10	8.950	9.020	8.880	9.010	6.818	13,657,294
2025-09-09	9.120	9.150	9.000	9.080	6.758	14,240,551
2025-09-08	8.890	9.190	8.890	9.150	6.810	22,952,906
2025-09-05	8.890	8.890	8.700	8.860	6.594	11,506,028
2025-09-04	8.640	8.940	8.600	8.880	6.609	20,891,000
2025-09-03	8.910	8.940	8.560	8.600	6.400	14,212,602
2025-09-02	8.850	8.990	8.790	8.880	6.609	13,132,641
2025-09-01	8.800	8.880	8.730	8.860	6.594	12,348,004
2025-08-29	8.860	8.990	8.830	8.830	6.571	10,903,478
2025-08-28	9.000	9.040	8.750	8.860	6.594	21,564,803
2025-08-27	9.200	9.260	9.000	9.000	6.698	21,457,267
2025-08-26	9.030	9.350	8.980	9.260	6.892	28,839,050
2025-08-25	9.030	9.070	8.960	9.040	6.728	16,844,366
2025-08-22	9.070	9.120	8.940	9.030	6.720	15,647,182
2025-08-21	9.080	9.130	9.010	9.060	6.743	17,519,394
2025-08-20	9.050	9.060	8.950	9.040	6.728	17,352,762
2025-08-19	9.110	9.160	9.060	9.080	6.758	16,892,982
2025-08-18	9.240	9.310	9.080	9.140	6.802	22,040,229
2025-08-15	9.050	9.150	9.050	9.110	6.780	14,249,768
2025-08-14	9.230	9.280	9.020	9.030	6.720	21,114,198
2025-08-13	9.350	9.400	9.120	9.310	6.929	34,569,912
2025-08-12	9.520	9.980	9.330	9.360	6.966	50,661,650
2025-08-11	9.550	9.650	9.300	9.440	7.025	50,966,936
2025-08-08	9.170	9.250	9.010	9.230	6.869	27,863,214
2025-08-07	8.960	9.070	8.860	9.000	6.698	13,261,770
2025-08-06	9.000	9.030	8.870	8.920	6.638	13,505,134
2025-08-05	8.880	9.090	8.860	9.010	6.705	20,049,770
2025-08-04	8.770	8.930	8.750	8.850	6.586	14,898,673
2025-08-01	8.810	8.960	8.780	8.780	6.534	13,799,760
2025-07-31	9.000	9.000	8.820	8.860	6.594	18,631,353
2025-07-30	8.830	9.110	8.810	9.010	6.705	30,239,170
2025-07-29	8.890	8.950	8.730	8.830	6.571	14,792,653
2025-07-28	9.000	9.040	8.850	8.890	6.616	16,421,880
2025-07-25	8.900	9.000	8.810	8.850	6.586	22,434,005
2025-07-24	8.700	8.810	8.630	8.800	6.549	14,735,225
2025-07-23	8.850	8.890	8.700	8.730	6.497	21,496,810
2025-07-22	8.510	8.900	8.470	8.800	6.549	38,213,292

← NewerPage 5 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.