Shandong Yisheng Livestock & Poultry Breeding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.590 | 7.700 | 7.490 | 7.580 | 7.580 | 17,457,250 |
| 2026-10-16 | 7.550 | 7.780 | 7.530 | 7.600 | 7.600 | 24,772,450 |
| 2026-10-15 | 7.650 | 7.690 | 7.480 | 7.500 | 7.500 | 21,280,877 |
| 2026-10-14 | 7.890 | 7.950 | 7.760 | 7.780 | 7.780 | 16,161,460 |
| 2026-10-13 | 7.810 | 7.960 | 7.750 | 7.900 | 7.900 | 15,670,460 |
| 2026-10-12 | 8.070 | 8.130 | 7.860 | 7.900 | 7.900 | 22,037,965 |
| 2026-10-09 | 7.950 | 8.080 | 7.900 | 8.060 | 8.060 | 20,903,068 |
| 2026-10-08 | 8.090 | 8.140 | 7.940 | 7.980 | 7.980 | 19,647,863 |
| 2026-09-30 | 8.080 | 8.130 | 8.040 | 8.090 | 8.090 | 14,181,677 |
| 2026-09-29 | 8.090 | 8.130 | 8.010 | 8.050 | 8.050 | 18,211,080 |
| 2026-09-28 | 8.090 | 8.150 | 7.990 | 8.120 | 8.120 | 22,330,480 |
| 2026-09-24 | 8.200 | 8.240 | 8.060 | 8.090 | 8.090 | 18,140,568 |
| 2026-09-23 | 8.330 | 8.330 | 8.190 | 8.210 | 8.210 | 24,491,207 |
| 2026-09-22 | 8.440 | 8.440 | 8.300 | 8.350 | 8.350 | 29,047,451 |
| 2026-09-21 | 8.380 | 8.500 | 8.350 | 8.450 | 8.450 | 24,883,203 |
Page 1 of 1 · 15 trading days
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.