Yuan Longping High-tech Agriculture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.590	9.620	9.320	9.320	9.235	16,405,535
2024-07-23	9.830	9.890	9.620	9.620	9.532	11,745,206
2024-07-22	9.990	10.000	9.780	9.860	9.770	13,200,623
2024-07-19	10.000	10.010	9.880	9.990	9.898	11,273,934
2024-07-18	10.040	10.050	9.920	10.050	9.958	11,645,036
2024-07-17	9.910	10.110	9.870	10.060	9.968	13,907,645
2024-07-16	9.860	9.990	9.860	9.930	9.839	9,049,963
2024-07-15	10.010	10.030	9.910	9.940	9.799	8,561,347
2024-07-12	9.970	10.030	9.930	10.000	9.859	9,311,707
2024-07-11	9.800	10.020	9.800	9.980	9.839	15,546,104
2024-07-10	9.590	9.780	9.500	9.700	9.563	11,482,987
2024-07-09	9.540	9.640	9.370	9.610	9.474	14,209,752
2024-07-08	9.790	9.850	9.470	9.510	9.375	11,932,510
2024-07-05	9.670	9.820	9.580	9.780	9.642	9,950,800
2024-07-04	10.030	10.060	9.660	9.680	9.543	18,884,800
2024-07-03	10.000	10.150	9.990	10.030	9.888	9,757,310
2024-07-02	10.050	10.200	9.990	10.020	9.878	18,502,302
2024-07-01	9.820	10.110	9.820	10.050	9.908	17,893,300
2024-06-28	9.940	10.070	9.830	9.830	9.691	14,677,680
2024-06-27	10.080	10.130	9.940	9.950	9.809	9,793,800
2024-06-26	9.980	10.130	9.870	10.120	9.977	12,620,506
2024-06-25	9.950	10.050	9.890	9.990	9.849	10,842,593
2024-06-24	10.160	10.160	9.860	9.950	9.809	15,939,327
2024-06-21	10.110	10.260	10.080	10.200	10.056	9,935,572
2024-06-20	10.390	10.410	10.150	10.150	10.006	13,682,630
2024-06-19	10.480	10.530	10.370	10.390	10.243	9,281,204
2024-06-18	10.460	10.570	10.450	10.520	10.371	12,219,204
2024-06-17	10.390	10.520	10.380	10.470	10.322	11,260,014
2024-06-14	10.430	10.500	10.290	10.470	10.322	16,122,942
2024-06-13	10.660	10.690	10.400	10.440	10.292	19,150,300
2024-06-12	10.650	10.720	10.610	10.680	10.529	12,573,731
2024-06-11	10.780	10.800	10.580	10.600	10.450	18,363,774
2024-06-07	10.600	10.820	10.570	10.780	10.627	18,536,542
2024-06-06	10.920	10.920	10.480	10.540	10.391	24,413,237
2024-06-05	10.980	11.030	10.850	10.860	10.706	14,798,813
2024-06-04	10.950	11.000	10.820	10.980	10.825	20,388,236
2024-06-03	11.210	11.230	10.900	11.010	10.854	24,328,915
2024-05-31	11.230	11.270	11.180	11.200	11.042	14,455,087
2024-05-30	11.370	11.400	11.170	11.240	11.081	17,189,161
2024-05-29	11.390	11.490	11.350	11.380	11.219	13,047,093
2024-05-28	11.600	11.650	11.380	11.420	11.258	19,208,848
2024-05-27	11.730	11.760	11.350	11.670	11.505	31,237,891
2024-05-24	11.890	12.000	11.800	11.820	11.653	16,903,840
2024-05-23	11.960	12.010	11.780	11.820	11.653	21,332,563
2024-05-22	11.980	12.030	11.880	12.020	11.850	14,920,550
2024-05-21	12.260	12.280	11.960	11.990	11.820	31,328,223
2024-05-20	12.210	12.400	12.160	12.250	12.077	24,088,231
2024-05-17	12.100	12.240	12.100	12.230	12.057	14,441,452
2024-05-16	12.270	12.300	12.110	12.150	11.978	14,583,316
2024-05-15	12.340	12.380	12.220	12.230	12.057	13,133,601
2024-05-14	12.390	12.520	12.340	12.380	12.205	15,645,712
2024-05-13	12.390	12.480	12.210	12.330	12.156	16,180,597
2024-05-10	12.440	12.650	12.380	12.420	12.244	23,060,955
2024-05-09	12.260	12.460	12.250	12.450	12.274	22,845,533
2024-05-08	12.400	12.490	12.240	12.290	12.116	21,398,911
2024-05-07	12.430	12.430	12.290	12.380	12.205	18,558,553
2024-05-06	12.200	12.580	12.160	12.380	12.205	35,413,076
2024-04-30	12.350	12.450	12.020	12.060	11.889	29,887,542
2024-04-29	12.180	12.480	11.930	12.330	12.156	36,771,645
2024-04-26	12.210	12.380	12.080	12.360	12.185	13,659,287

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0420 CNY
2025-07-09	0.0400 CNY
2024-07-16	0.0500 CNY
2019-07-15	0.2002 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.