Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.520 | 9.620 | 9.430 | 9.510 | 6.993 | 18,127,889 |
| 2025-04-21 | 9.410 | 9.570 | 9.410 | 9.520 | 7.000 | 15,056,080 |
| 2025-04-18 | 9.730 | 9.770 | 9.480 | 9.600 | 7.059 | 19,628,193 |
| 2025-04-17 | 9.740 | 9.870 | 9.630 | 9.750 | 7.169 | 20,008,350 |
| 2025-04-16 | 9.910 | 10.060 | 9.650 | 9.820 | 7.221 | 27,657,910 |
| 2025-04-15 | 9.970 | 10.150 | 9.850 | 9.970 | 7.331 | 30,357,847 |
| 2025-04-14 | 9.800 | 10.120 | 9.800 | 9.950 | 7.316 | 37,206,066 |
| 2025-04-11 | 10.170 | 10.180 | 9.770 | 9.870 | 7.257 | 44,339,618 |
| 2025-04-10 | 9.930 | 10.380 | 9.920 | 10.190 | 7.493 | 67,060,949 |
| 2025-04-09 | 10.450 | 10.880 | 9.910 | 10.290 | 7.566 | 98,995,135 |
| 2025-04-08 | 9.300 | 10.340 | 9.300 | 10.340 | 7.603 | 88,638,993 |
| 2025-04-07 | 9.630 | 10.030 | 9.090 | 9.400 | 6.912 | 72,257,768 |
| 2025-04-03 | 9.250 | 9.630 | 9.220 | 9.590 | 7.052 | 24,203,129 |
| 2025-04-02 | 9.360 | 9.450 | 9.270 | 9.320 | 6.853 | 15,145,234 |
| 2025-04-01 | 9.300 | 9.440 | 9.220 | 9.340 | 6.868 | 19,433,802 |
| 2025-03-31 | 9.560 | 9.650 | 9.240 | 9.290 | 6.831 | 23,579,717 |
| 2025-03-28 | 9.600 | 9.790 | 9.560 | 9.670 | 7.110 | 24,329,935 |
| 2025-03-27 | 9.560 | 9.740 | 9.520 | 9.590 | 7.052 | 24,443,480 |
| 2025-03-26 | 9.340 | 9.880 | 9.310 | 9.760 | 7.177 | 50,247,385 |
| 2025-03-25 | 9.200 | 9.360 | 9.140 | 9.330 | 6.860 | 19,548,956 |
| 2025-03-24 | 9.070 | 9.180 | 8.990 | 9.170 | 6.743 | 16,954,046 |
| 2025-03-21 | 9.080 | 9.260 | 9.020 | 9.070 | 6.669 | 17,913,946 |
| 2025-03-20 | 9.310 | 9.510 | 9.180 | 9.200 | 6.765 | 23,196,859 |
| 2025-03-19 | 9.180 | 9.470 | 9.080 | 9.350 | 6.875 | 32,677,664 |
| 2025-03-18 | 9.140 | 9.180 | 9.030 | 9.180 | 6.750 | 20,565,668 |
| 2025-03-17 | 9.120 | 9.310 | 9.110 | 9.130 | 6.713 | 29,630,485 |
| 2025-03-14 | 8.880 | 9.170 | 8.880 | 9.110 | 6.699 | 35,034,633 |
| 2025-03-13 | 8.880 | 9.240 | 8.840 | 8.980 | 6.603 | 46,301,417 |
| 2025-03-12 | 8.780 | 8.810 | 8.680 | 8.720 | 6.412 | 12,713,390 |
| 2025-03-11 | 8.580 | 8.810 | 8.540 | 8.810 | 6.478 | 20,323,010 |
| 2025-03-10 | 8.720 | 8.760 | 8.630 | 8.660 | 6.368 | 10,801,681 |
| 2025-03-07 | 8.680 | 8.740 | 8.600 | 8.630 | 6.346 | 11,950,838 |
| 2025-03-06 | 8.700 | 8.730 | 8.630 | 8.690 | 6.390 | 12,006,174 |
| 2025-03-05 | 9.000 | 9.000 | 8.670 | 8.720 | 6.412 | 17,291,591 |
| 2025-03-04 | 8.580 | 8.850 | 8.500 | 8.850 | 6.507 | 17,934,620 |
| 2025-03-03 | 8.590 | 8.730 | 8.580 | 8.590 | 6.316 | 12,972,646 |
| 2025-02-28 | 8.690 | 8.750 | 8.550 | 8.570 | 6.302 | 14,192,558 |
| 2025-02-27 | 8.720 | 8.820 | 8.590 | 8.700 | 6.397 | 17,311,999 |
| 2025-02-26 | 8.450 | 8.740 | 8.410 | 8.690 | 6.390 | 22,270,452 |
| 2025-02-25 | 8.580 | 8.580 | 8.410 | 8.420 | 6.191 | 13,149,918 |
| 2025-02-24 | 8.600 | 8.670 | 8.550 | 8.580 | 6.309 | 16,618,265 |
| 2025-02-21 | 8.510 | 8.600 | 8.460 | 8.500 | 6.250 | 11,207,898 |
| 2025-02-20 | 8.600 | 8.610 | 8.490 | 8.490 | 6.243 | 14,190,215 |
| 2025-02-19 | 8.580 | 8.630 | 8.500 | 8.630 | 6.346 | 13,615,283 |
| 2025-02-18 | 8.720 | 8.730 | 8.570 | 8.600 | 6.324 | 14,258,085 |
| 2025-02-17 | 8.900 | 8.930 | 8.660 | 8.710 | 6.405 | 26,685,982 |
| 2025-02-14 | 8.900 | 9.020 | 8.830 | 8.880 | 6.530 | 18,259,729 |
| 2025-02-13 | 8.730 | 8.990 | 8.710 | 8.930 | 6.566 | 27,283,226 |
| 2025-02-12 | 8.750 | 8.780 | 8.630 | 8.690 | 6.390 | 13,752,228 |
| 2025-02-11 | 8.890 | 8.920 | 8.720 | 8.770 | 6.449 | 11,008,634 |
| 2025-02-10 | 8.920 | 8.950 | 8.790 | 8.870 | 6.522 | 12,827,305 |
| 2025-02-07 | 8.840 | 8.980 | 8.740 | 8.920 | 6.559 | 17,508,705 |
| 2025-02-06 | 8.780 | 8.840 | 8.680 | 8.840 | 6.500 | 10,357,930 |
| 2025-02-05 | 8.990 | 9.020 | 8.760 | 8.800 | 6.471 | 11,058,513 |
| 2025-01-27 | 8.730 | 8.980 | 8.730 | 8.900 | 6.544 | 12,882,220 |
| 2025-01-24 | 8.710 | 8.810 | 8.690 | 8.710 | 6.405 | 11,455,756 |
| 2025-01-23 | 8.850 | 8.950 | 8.750 | 8.760 | 6.441 | 9,683,102 |
| 2025-01-22 | 8.720 | 8.800 | 8.700 | 8.770 | 6.449 | 6,178,588 |
| 2025-01-21 | 8.880 | 8.920 | 8.730 | 8.760 | 6.441 | 7,086,872 |
| 2025-01-20 | 8.900 | 8.970 | 8.830 | 8.840 | 6.500 | 7,021,894 |
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.