Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.820 | 8.900 | 8.740 | 8.860 | 6.515 | 8,171,417 |
| 2025-01-16 | 8.880 | 8.990 | 8.790 | 8.830 | 6.493 | 9,200,103 |
| 2025-01-15 | 8.860 | 8.880 | 8.760 | 8.810 | 6.478 | 7,157,714 |
| 2025-01-14 | 8.670 | 8.920 | 8.660 | 8.860 | 6.515 | 14,963,136 |
| 2025-01-13 | 8.600 | 8.680 | 8.490 | 8.670 | 6.375 | 8,332,896 |
| 2025-01-10 | 8.720 | 8.770 | 8.590 | 8.630 | 6.346 | 11,045,463 |
| 2025-01-09 | 8.870 | 8.910 | 8.740 | 8.790 | 6.390 | 9,821,416 |
| 2025-01-08 | 9.060 | 9.110 | 8.760 | 8.900 | 6.470 | 16,120,384 |
| 2025-01-07 | 9.160 | 9.200 | 9.030 | 9.120 | 6.630 | 8,632,291 |
| 2025-01-06 | 9.180 | 9.320 | 9.010 | 9.130 | 6.637 | 11,360,247 |
| 2025-01-03 | 9.460 | 9.550 | 9.130 | 9.180 | 6.673 | 12,588,160 |
| 2025-01-02 | 9.580 | 9.790 | 9.360 | 9.430 | 6.855 | 13,863,513 |
| 2024-12-31 | 9.790 | 9.930 | 9.580 | 9.610 | 6.986 | 12,021,608 |
| 2024-12-30 | 9.860 | 10.040 | 9.790 | 9.810 | 7.131 | 15,081,388 |
| 2024-12-27 | 9.670 | 10.030 | 9.610 | 9.950 | 7.233 | 21,638,891 |
| 2024-12-26 | 9.790 | 9.850 | 9.660 | 9.670 | 7.030 | 10,914,992 |
| 2024-12-25 | 9.850 | 9.880 | 9.660 | 9.790 | 7.117 | 10,337,873 |
| 2024-12-24 | 9.730 | 9.910 | 9.630 | 9.850 | 7.160 | 10,114,932 |
| 2024-12-23 | 10.120 | 10.200 | 9.760 | 9.770 | 7.102 | 17,564,171 |
| 2024-12-20 | 9.900 | 10.000 | 9.860 | 9.930 | 7.219 | 11,893,679 |
| 2024-12-19 | 9.900 | 9.970 | 9.760 | 9.890 | 7.189 | 12,497,670 |
| 2024-12-18 | 10.090 | 10.180 | 9.920 | 9.960 | 7.240 | 14,453,933 |
| 2024-12-17 | 10.260 | 10.330 | 10.040 | 10.070 | 7.320 | 17,082,848 |
| 2024-12-16 | 10.320 | 10.590 | 10.260 | 10.310 | 7.495 | 17,085,107 |
| 2024-12-13 | 10.560 | 10.600 | 10.310 | 10.350 | 7.524 | 20,163,286 |
| 2024-12-12 | 10.560 | 10.630 | 10.390 | 10.600 | 7.706 | 16,008,421 |
| 2024-12-11 | 10.270 | 10.630 | 10.210 | 10.560 | 7.677 | 23,896,935 |
| 2024-12-10 | 10.500 | 10.520 | 10.240 | 10.270 | 7.466 | 27,288,712 |
| 2024-12-09 | 10.420 | 10.470 | 10.100 | 10.200 | 7.415 | 26,512,079 |
| 2024-12-06 | 10.760 | 10.800 | 10.400 | 10.440 | 7.589 | 22,797,382 |
| 2024-12-05 | 10.830 | 10.900 | 10.500 | 10.580 | 7.691 | 28,424,594 |
| 2024-12-04 | 10.780 | 10.940 | 10.480 | 10.900 | 7.924 | 45,452,778 |
| 2024-12-03 | 10.300 | 11.180 | 10.300 | 10.890 | 7.916 | 82,606,061 |
| 2024-12-02 | 9.720 | 10.520 | 9.650 | 10.210 | 7.422 | 67,008,427 |
| 2024-11-29 | 9.590 | 9.750 | 9.560 | 9.690 | 7.044 | 19,717,746 |
| 2024-11-28 | 9.600 | 9.680 | 9.520 | 9.590 | 6.971 | 13,861,377 |
| 2024-11-27 | 9.650 | 9.690 | 9.440 | 9.620 | 6.993 | 16,100,496 |
| 2024-11-26 | 9.670 | 9.780 | 9.610 | 9.660 | 7.022 | 12,109,685 |
| 2024-11-25 | 9.780 | 9.870 | 9.570 | 9.700 | 7.051 | 17,702,027 |
| 2024-11-22 | 9.950 | 9.990 | 9.620 | 9.770 | 7.102 | 33,022,124 |
| 2024-11-21 | 9.850 | 10.150 | 9.800 | 9.990 | 7.262 | 42,844,657 |
| 2024-11-20 | 9.600 | 9.770 | 9.490 | 9.760 | 7.095 | 24,142,989 |
| 2024-11-19 | 9.570 | 9.770 | 9.390 | 9.640 | 7.008 | 25,859,117 |
| 2024-11-18 | 9.370 | 10.040 | 9.310 | 9.650 | 7.015 | 56,619,465 |
| 2024-11-15 | 9.260 | 9.530 | 9.230 | 9.250 | 6.724 | 27,791,474 |
| 2024-11-14 | 9.380 | 9.390 | 9.240 | 9.260 | 6.732 | 13,695,857 |
| 2024-11-13 | 9.460 | 9.490 | 9.250 | 9.350 | 6.797 | 17,662,394 |
| 2024-11-12 | 9.480 | 9.650 | 9.430 | 9.520 | 6.921 | 23,995,055 |
| 2024-11-11 | 9.510 | 9.540 | 9.340 | 9.480 | 6.891 | 19,576,506 |
| 2024-11-08 | 9.570 | 9.630 | 9.340 | 9.410 | 6.841 | 22,505,693 |
| 2024-11-07 | 9.280 | 9.590 | 9.280 | 9.560 | 6.950 | 28,392,536 |
| 2024-11-06 | 9.160 | 9.290 | 9.080 | 9.280 | 6.746 | 20,986,612 |
| 2024-11-05 | 9.200 | 9.230 | 9.050 | 9.160 | 6.659 | 17,534,839 |
| 2024-11-04 | 8.880 | 9.050 | 8.880 | 9.030 | 6.564 | 9,841,691 |
| 2024-11-01 | 8.950 | 9.050 | 8.840 | 8.940 | 6.499 | 16,952,551 |
| 2024-10-31 | 9.090 | 9.190 | 8.950 | 8.980 | 6.528 | 23,048,304 |
| 2024-10-30 | 9.090 | 9.280 | 9.050 | 9.210 | 6.695 | 14,764,742 |
| 2024-10-29 | 9.320 | 9.370 | 9.070 | 9.090 | 6.608 | 15,252,270 |
| 2024-10-28 | 9.100 | 9.350 | 9.070 | 9.350 | 6.797 | 17,636,808 |
| 2024-10-25 | 9.000 | 9.150 | 8.960 | 9.090 | 6.608 | 15,159,140 |
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.