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
2025-07-21	8.350	8.600	8.310	8.530	6.348	21,900,426
2025-07-18	8.360	8.370	8.310	8.340	6.207	9,660,544
2025-07-17	8.350	8.410	8.320	8.350	6.214	8,552,211
2025-07-16	8.360	8.400	8.330	8.370	6.229	8,751,414
2025-07-15	8.530	8.550	8.340	8.370	6.229	17,378,710
2025-07-14	8.540	8.680	8.440	8.550	6.363	22,287,567
2025-07-11	8.330	8.510	8.330	8.450	6.289	19,835,228
2025-07-10	8.330	8.350	8.280	8.330	6.199	11,440,283
2025-07-09	8.230	8.370	8.220	8.300	6.177	18,690,293
2025-07-08	8.160	8.210	8.160	8.200	6.103	8,124,161
2025-07-07	8.170	8.200	8.130	8.180	6.088	6,772,931
2025-07-04	8.200	8.220	8.170	8.170	6.080	7,599,098
2025-07-03	8.230	8.250	8.180	8.200	6.103	9,695,565
2025-07-02	8.140	8.220	8.140	8.220	6.118	10,410,186
2025-07-01	8.170	8.190	8.130	8.160	6.073	6,319,313
2025-06-30	8.190	8.200	8.130	8.170	6.080	7,547,589
2025-06-27	8.180	8.210	8.150	8.190	6.095	6,064,370
2025-06-26	8.170	8.200	8.140	8.170	6.080	5,157,670
2025-06-25	8.160	8.190	8.120	8.180	6.088	7,002,396
2025-06-24	8.090	8.160	8.080	8.150	6.065	6,573,266
2025-06-23	8.080	8.100	8.010	8.090	6.021	6,582,517
2025-06-20	8.080	8.120	8.060	8.100	6.028	6,192,511
2025-06-19	8.150	8.180	8.040	8.090	6.021	10,952,085
2025-06-18	8.200	8.210	8.130	8.170	6.080	8,135,111
2025-06-17	8.200	8.240	8.190	8.190	6.095	6,602,481
2025-06-16	8.200	8.250	8.170	8.200	6.103	9,087,520
2025-06-13	8.290	8.300	8.210	8.260	6.147	11,794,607
2025-06-12	8.370	8.370	8.260	8.290	6.170	14,877,357
2025-06-11	8.290	8.450	8.260	8.390	6.244	20,184,461
2025-06-10	8.370	8.400	8.240	8.290	6.170	12,041,731
2025-06-09	8.360	8.380	8.290	8.360	6.222	11,564,143
2025-06-06	8.290	8.420	8.260	8.290	6.170	14,112,012
2025-06-05	8.260	8.290	8.230	8.290	6.170	9,023,705
2025-06-04	8.260	8.270	8.200	8.270	6.155	9,666,052
2025-06-03	8.270	8.290	8.180	8.270	6.155	9,796,402
2025-05-30	8.250	8.330	8.220	8.270	6.155	16,517,337
2025-05-29	8.150	8.240	8.110	8.230	6.125	9,062,201
2025-05-28	8.170	8.200	8.140	8.160	6.073	6,539,637
2025-05-27	8.170	8.210	8.140	8.190	6.095	8,265,799
2025-05-26	8.190	8.190	8.130	8.160	6.073	8,433,934
2025-05-23	8.260	8.260	8.170	8.180	6.088	10,707,756
2025-05-22	8.310	8.330	8.240	8.260	6.147	10,665,723
2025-05-21	8.400	8.420	8.290	8.340	6.207	11,030,760
2025-05-20	8.370	8.430	8.340	8.390	6.244	15,571,306
2025-05-19	8.320	8.380	8.280	8.360	6.222	21,368,813
2025-05-16	8.230	8.230	8.130	8.190	6.095	11,447,857
2025-05-15	8.280	8.310	8.220	8.220	6.118	15,574,413
2025-05-14	8.380	8.390	8.270	8.350	6.140	15,372,513
2025-05-13	8.350	8.400	8.330	8.360	6.147	15,154,415
2025-05-12	8.360	8.400	8.260	8.350	6.140	15,299,185
2025-05-09	8.420	8.450	8.330	8.360	6.147	12,585,144
2025-05-08	8.420	8.430	8.300	8.400	6.177	15,004,340
2025-05-07	8.390	8.470	8.350	8.400	6.177	25,823,406
2025-05-06	8.350	8.390	8.210	8.330	6.125	23,589,241
2025-04-30	8.360	8.400	8.250	8.280	6.088	25,572,038
2025-04-29	8.600	8.700	8.200	8.380	6.162	67,010,470
2025-04-28	9.350	9.360	8.990	9.000	6.618	19,736,262
2025-04-25	9.480	9.490	9.360	9.370	6.890	13,218,777
2025-04-24	9.350	9.580	9.320	9.470	6.963	17,069,295
2025-04-23	9.490	9.550	9.320	9.360	6.882	21,433,321

← NewerPage 6 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.