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
2022-08-02	14.780	15.530	14.600	15.130	14.916	32,382,271
2022-08-01	14.810	14.870	14.700	14.850	14.640	10,032,506
2022-07-29	15.060	15.120	14.860	14.900	14.689	11,733,022
2022-07-28	15.180	15.200	15.020	15.050	14.837	11,579,579
2022-07-27	14.900	15.230	14.900	15.140	14.926	18,800,106
2022-07-26	14.750	14.900	14.700	14.900	14.689	9,726,051
2022-07-25	14.880	14.950	14.710	14.750	14.541	7,737,053
2022-07-22	14.960	15.040	14.690	14.840	14.630	13,905,425
2022-07-21	15.010	15.080	14.960	14.990	14.778	11,789,108
2022-07-20	15.050	15.140	14.960	15.100	14.886	13,726,673
2022-07-19	14.840	15.050	14.790	15.030	14.817	15,063,953
2022-07-18	14.690	14.860	14.680	14.850	14.640	13,837,656
2022-07-15	14.930	14.960	14.630	14.640	14.433	17,338,858
2022-07-14	15.070	15.110	14.880	14.920	14.709	22,327,533
2022-07-13	15.380	15.380	14.720	15.120	14.906	42,052,479
2022-07-12	16.200	16.200	16.040	16.040	15.813	10,613,595
2022-07-11	16.190	16.370	16.050	16.260	16.030	14,929,102
2022-07-08	16.170	16.300	16.090	16.190	15.961	13,641,329
2022-07-07	16.320	16.390	16.140	16.170	15.941	16,837,431
2022-07-06	16.600	16.660	16.260	16.310	16.079	17,997,320
2022-07-05	16.910	17.020	16.510	16.680	16.444	21,433,226
2022-07-04	16.710	17.020	16.710	16.970	16.730	25,081,883
2022-07-01	16.670	16.920	16.670	16.730	16.493	14,002,982
2022-06-30	16.690	16.770	16.580	16.660	16.424	16,245,476
2022-06-29	16.730	16.980	16.710	16.730	16.493	22,222,384
2022-06-28	16.780	16.880	16.600	16.820	16.582	15,978,509
2022-06-27	16.810	16.930	16.750	16.810	16.572	16,169,819
2022-06-24	16.680	16.840	16.600	16.760	16.523	17,501,203
2022-06-23	16.540	16.760	16.360	16.750	16.513	16,948,504
2022-06-22	16.770	16.850	16.540	16.540	16.306	17,921,386
2022-06-21	16.960	17.060	16.660	16.760	16.523	23,011,229
2022-06-20	17.140	17.250	16.950	17.040	16.799	21,401,251
2022-06-17	17.100	17.170	16.810	17.140	16.897	22,388,673
2022-06-16	17.200	17.470	17.120	17.200	16.957	22,605,062
2022-06-15	17.150	17.450	17.120	17.230	16.986	30,287,895
2022-06-14	17.310	17.440	16.720	17.260	17.016	31,647,664
2022-06-13	17.310	17.600	17.250	17.510	17.262	25,493,229
2022-06-10	17.400	17.500	17.190	17.460	17.213	34,530,030
2022-06-09	17.870	17.990	17.410	17.670	17.420	53,664,855
2022-06-08	17.270	17.370	17.010	17.180	16.937	23,329,266
2022-06-07	17.770	17.770	17.170	17.270	17.026	27,789,787
2022-06-06	17.640	17.750	17.380	17.700	17.450	23,445,395
2022-06-02	17.500	17.820	17.370	17.700	17.450	25,420,848
2022-06-01	17.690	17.850	17.490	17.590	17.341	27,495,172
2022-05-31	17.240	18.180	17.150	17.890	17.637	55,201,889
2022-05-30	17.280	17.640	17.280	17.370	17.124	34,497,646
2022-05-27	16.830	17.170	16.810	17.030	16.789	16,708,475
2022-05-26	17.140	17.170	16.600	17.050	16.809	18,730,347
2022-05-25	16.900	17.130	16.710	17.120	16.878	16,801,672
2022-05-24	17.480	17.610	16.800	16.840	16.602	29,126,571
2022-05-23	17.330	17.850	17.260	17.590	17.341	37,341,411
2022-05-20	17.080	17.450	17.000	17.270	17.026	26,253,603
2022-05-19	17.000	17.480	16.960	17.220	16.976	25,415,094
2022-05-18	17.120	17.420	17.070	17.090	16.848	21,589,440
2022-05-17	17.730	17.730	17.110	17.310	17.065	31,917,577
2022-05-16	17.170	18.000	16.950	17.720	17.469	54,033,455
2022-05-13	16.490	16.910	16.450	16.720	16.483	20,671,093
2022-05-12	16.580	16.780	16.280	16.490	16.257	19,077,279
2022-05-11	16.940	17.160	16.510	16.730	16.493	31,026,564
2022-05-10	16.740	17.000	16.350	16.990	16.750	26,166,306

← NewerPage 18 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.