Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.960 | 9.100 | 8.910 | 9.000 | 6.543 | 9,510,527 |
| 2024-10-23 | 9.050 | 9.150 | 8.980 | 9.040 | 6.572 | 14,849,656 |
| 2024-10-22 | 8.930 | 9.080 | 8.890 | 9.030 | 6.564 | 16,163,732 |
| 2024-10-21 | 9.030 | 9.100 | 8.870 | 8.930 | 6.492 | 18,558,733 |
| 2024-10-18 | 8.800 | 9.100 | 8.740 | 8.980 | 6.528 | 15,707,887 |
| 2024-10-17 | 8.940 | 9.010 | 8.790 | 8.800 | 6.397 | 9,396,389 |
| 2024-10-16 | 8.810 | 8.980 | 8.720 | 8.880 | 6.455 | 11,536,088 |
| 2024-10-15 | 9.070 | 9.100 | 8.830 | 8.830 | 6.419 | 14,790,891 |
| 2024-10-14 | 9.100 | 9.150 | 8.900 | 9.080 | 6.601 | 12,296,011 |
| 2024-10-11 | 9.330 | 9.340 | 8.940 | 9.010 | 6.550 | 18,637,847 |
| 2024-10-10 | 9.210 | 9.730 | 9.210 | 9.390 | 6.826 | 28,033,422 |
| 2024-10-09 | 9.760 | 9.760 | 9.090 | 9.100 | 6.615 | 31,448,444 |
| 2024-10-08 | 10.400 | 10.400 | 9.350 | 9.910 | 7.204 | 52,109,458 |
| 2024-09-30 | 9.090 | 9.530 | 8.860 | 9.460 | 6.877 | 41,204,164 |
| 2024-09-27 | 8.570 | 8.930 | 8.550 | 8.780 | 6.383 | 20,568,663 |
| 2024-09-26 | 8.070 | 8.440 | 8.010 | 8.440 | 6.135 | 13,430,493 |
| 2024-09-25 | 8.140 | 8.260 | 8.030 | 8.050 | 5.852 | 12,188,876 |
| 2024-09-24 | 7.900 | 8.090 | 7.850 | 8.090 | 5.881 | 10,164,180 |
| 2024-09-23 | 7.840 | 7.920 | 7.790 | 7.840 | 5.699 | 3,291,340 |
| 2024-09-20 | 7.840 | 7.880 | 7.710 | 7.860 | 5.714 | 6,292,949 |
| 2024-09-19 | 7.660 | 7.910 | 7.620 | 7.860 | 5.714 | 9,067,071 |
| 2024-09-18 | 7.810 | 7.830 | 7.480 | 7.580 | 5.510 | 9,988,030 |
| 2024-09-13 | 7.850 | 7.910 | 7.750 | 7.800 | 5.670 | 6,044,103 |
| 2024-09-12 | 7.840 | 7.930 | 7.800 | 7.820 | 5.685 | 4,620,824 |
| 2024-09-11 | 7.820 | 7.900 | 7.790 | 7.820 | 5.685 | 6,345,183 |
| 2024-09-10 | 8.160 | 8.160 | 7.770 | 7.900 | 5.743 | 12,242,737 |
| 2024-09-09 | 7.990 | 8.090 | 7.920 | 8.070 | 5.866 | 5,127,954 |
| 2024-09-06 | 8.080 | 8.100 | 7.950 | 8.030 | 5.837 | 6,286,410 |
| 2024-09-05 | 7.900 | 8.050 | 7.860 | 8.050 | 5.852 | 6,427,536 |
| 2024-09-04 | 7.860 | 7.930 | 7.810 | 7.860 | 5.714 | 4,451,575 |
| 2024-09-03 | 7.940 | 8.020 | 7.860 | 7.900 | 5.743 | 5,218,993 |
| 2024-09-02 | 8.060 | 8.130 | 7.880 | 7.890 | 5.736 | 5,889,169 |
| 2024-08-30 | 7.980 | 8.180 | 7.920 | 8.060 | 5.859 | 7,669,090 |
| 2024-08-29 | 7.870 | 7.970 | 7.810 | 7.940 | 5.772 | 4,821,778 |
| 2024-08-28 | 7.850 | 7.900 | 7.760 | 7.870 | 5.721 | 5,645,185 |
| 2024-08-27 | 7.900 | 7.940 | 7.820 | 7.840 | 5.699 | 3,968,698 |
| 2024-08-26 | 7.820 | 7.930 | 7.760 | 7.920 | 5.757 | 4,931,576 |
| 2024-08-23 | 7.850 | 7.950 | 7.740 | 7.790 | 5.663 | 7,541,453 |
| 2024-08-22 | 7.980 | 8.030 | 7.780 | 7.860 | 5.714 | 8,944,512 |
| 2024-08-21 | 8.090 | 8.120 | 7.980 | 7.990 | 5.808 | 6,550,757 |
| 2024-08-20 | 8.370 | 8.370 | 8.080 | 8.110 | 5.896 | 8,238,802 |
| 2024-08-19 | 8.310 | 8.340 | 8.230 | 8.340 | 6.063 | 5,938,778 |
| 2024-08-16 | 8.500 | 8.520 | 8.290 | 8.300 | 6.034 | 9,524,398 |
| 2024-08-15 | 8.530 | 8.710 | 8.510 | 8.530 | 6.201 | 8,689,636 |
| 2024-08-14 | 8.660 | 8.690 | 8.500 | 8.560 | 6.223 | 6,147,373 |
| 2024-08-13 | 8.650 | 8.840 | 8.600 | 8.690 | 6.317 | 5,978,700 |
| 2024-08-12 | 8.710 | 8.800 | 8.640 | 8.680 | 6.310 | 7,629,680 |
| 2024-08-09 | 8.830 | 8.870 | 8.670 | 8.680 | 6.310 | 7,006,818 |
| 2024-08-08 | 8.750 | 8.850 | 8.680 | 8.820 | 6.412 | 7,405,626 |
| 2024-08-07 | 8.850 | 8.890 | 8.650 | 8.750 | 6.361 | 9,659,782 |
| 2024-08-06 | 8.870 | 8.920 | 8.750 | 8.910 | 6.477 | 11,588,354 |
| 2024-08-05 | 8.870 | 9.060 | 8.720 | 8.750 | 6.361 | 12,337,336 |
| 2024-08-02 | 8.960 | 9.170 | 8.910 | 8.940 | 6.499 | 11,995,716 |
| 2024-08-01 | 9.060 | 9.160 | 8.980 | 9.020 | 6.557 | 7,839,650 |
| 2024-07-31 | 8.950 | 9.110 | 8.840 | 9.110 | 6.622 | 13,043,950 |
| 2024-07-30 | 8.840 | 9.050 | 8.760 | 8.950 | 6.506 | 10,659,867 |
| 2024-07-29 | 8.950 | 8.990 | 8.750 | 8.790 | 6.390 | 11,267,495 |
| 2024-07-26 | 9.030 | 9.150 | 8.980 | 9.020 | 6.557 | 11,360,800 |
| 2024-07-25 | 8.780 | 9.150 | 8.780 | 9.030 | 6.564 | 18,098,012 |
| 2024-07-24 | 8.740 | 8.830 | 8.600 | 8.780 | 6.383 | 8,848,834 |
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.