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
2024-01-22	13.190	13.190	12.480	12.750	12.570	17,736,650
2024-01-19	13.170	13.450	13.170	13.230	13.043	15,049,424
2024-01-18	13.100	13.180	12.740	13.160	12.974	16,279,159
2024-01-17	13.400	13.410	13.220	13.220	13.033	10,503,565
2024-01-16	13.530	13.840	13.260	13.410	13.220	20,924,949
2024-01-15	14.180	14.190	13.520	13.640	13.447	35,862,512
2024-01-12	13.210	13.380	13.150	13.170	12.984	8,415,198
2024-01-11	13.100	13.310	13.030	13.240	13.053	10,121,715
2024-01-10	13.120	13.200	12.980	13.090	12.905	7,212,423
2024-01-09	13.140	13.290	13.070	13.180	12.994	8,454,930
2024-01-08	13.460	13.470	13.100	13.110	12.924	13,612,468
2024-01-05	13.700	13.790	13.410	13.500	13.309	13,956,446
2024-01-04	13.900	13.990	13.550	13.730	13.536	13,274,221
2024-01-03	14.100	14.130	13.780	13.900	13.703	14,008,791
2024-01-02	14.100	14.250	14.010	14.150	13.950	12,031,161
2023-12-29	14.010	14.100	13.960	14.100	13.900	13,146,330
2023-12-28	13.920	14.070	13.700	13.990	13.792	14,470,658
2023-12-27	14.250	14.290	13.720	13.890	13.693	15,284,146
2023-12-26	13.910	14.110	13.880	13.950	13.753	8,278,252
2023-12-25	13.960	14.010	13.830	13.950	13.753	9,098,272
2023-12-22	14.150	14.180	13.780	13.980	13.782	12,980,612
2023-12-21	14.650	14.660	14.050	14.190	13.989	22,502,351
2023-12-20	14.700	14.830	14.490	14.530	14.324	8,626,231
2023-12-19	14.820	14.890	14.630	14.740	14.531	9,784,545
2023-12-18	15.010	15.030	14.820	14.870	14.660	10,054,755
2023-12-15	15.100	15.210	15.010	15.040	14.827	9,117,143
2023-12-14	15.300	15.370	15.040	15.100	14.886	9,884,469
2023-12-13	15.320	15.490	15.260	15.280	15.064	9,365,000
2023-12-12	15.410	15.540	15.300	15.400	15.182	8,408,616
2023-12-11	15.250	15.520	15.100	15.460	15.241	13,748,960
2023-12-08	15.800	16.060	15.340	15.360	15.143	20,851,457
2023-12-07	15.510	15.700	15.340	15.590	15.369	11,124,830
2023-12-06	15.210	15.680	15.200	15.600	15.379	20,158,542
2023-12-05	15.350	15.430	15.190	15.230	15.014	18,010,194
2023-12-04	16.510	16.560	15.100	15.350	15.133	48,332,212
2023-12-01	16.850	17.040	16.590	16.680	16.444	14,768,691
2023-11-30	16.980	17.080	16.770	16.900	16.661	14,396,849
2023-11-29	16.710	17.390	16.640	17.090	16.848	27,885,976
2023-11-28	16.550	16.830	16.420	16.770	16.533	18,143,818
2023-11-27	16.400	16.800	16.350	16.620	16.385	26,422,787
2023-11-24	16.290	16.450	16.210	16.280	16.050	10,408,616
2023-11-23	16.110	16.330	16.110	16.300	16.069	10,891,531
2023-11-22	16.300	16.340	16.070	16.100	15.872	12,050,375
2023-11-21	16.540	16.550	16.260	16.330	16.099	13,696,436
2023-11-20	16.270	16.590	16.200	16.550	16.316	12,223,736
2023-11-17	16.350	16.420	16.210	16.270	16.040	8,691,284
2023-11-16	16.490	16.700	16.340	16.390	16.158	11,327,001
2023-11-15	16.550	16.590	16.330	16.510	16.276	8,579,700
2023-11-14	16.370	16.550	16.370	16.430	16.198	9,198,696
2023-11-13	16.490	16.560	16.200	16.470	16.237	19,067,534
2023-11-10	16.440	16.580	16.320	16.520	16.286	7,728,036
2023-11-09	16.480	16.800	16.380	16.420	16.188	11,278,078
2023-11-08	16.530	16.950	16.470	16.550	16.316	19,081,341
2023-11-07	16.230	16.660	16.230	16.530	16.296	14,764,638
2023-11-06	16.130	16.380	15.950	16.330	16.099	15,727,126
2023-11-03	16.190	16.230	15.890	16.130	15.902	16,893,437
2023-11-02	16.420	16.500	16.140	16.180	15.951	12,282,999
2023-11-01	16.480	16.530	16.240	16.490	16.257	13,307,372
2023-10-31	16.470	16.540	16.320	16.480	16.247	10,893,146
2023-10-30	16.100	16.700	16.050	16.470	16.237	21,571,312

← NewerPage 12 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.