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
2022-05-09	16.500	16.970	16.300	16.840	16.602	15,202,785
2022-05-06	16.500	17.030	16.400	16.500	16.267	17,592,189
2022-05-05	16.390	17.490	16.330	16.890	16.651	32,823,153
2022-04-29	16.050	16.420	16.050	16.300	16.069	20,253,107
2022-04-28	15.900	16.330	15.710	15.970	15.744	19,614,167
2022-04-27	15.300	16.270	14.870	16.100	15.872	33,111,807
2022-04-26	15.890	16.120	15.230	15.400	15.182	28,050,025
2022-04-25	16.700	17.020	15.770	15.890	15.665	32,219,097
2022-04-22	17.140	17.270	16.490	17.010	16.769	36,023,248
2022-04-21	19.020	19.690	17.560	17.710	17.459	62,635,023
2022-04-20	18.900	19.720	18.700	19.110	18.840	55,281,461
2022-04-19	18.550	19.270	18.200	19.000	18.731	43,894,573
2022-04-18	18.100	18.750	18.010	18.370	18.110	22,489,758
2022-04-15	18.670	18.880	18.160	18.200	17.942	23,943,963
2022-04-14	18.400	18.850	17.880	18.690	18.426	27,774,920
2022-04-13	18.280	18.880	17.940	18.440	18.179	32,943,904
2022-04-12	18.600	18.920	18.130	18.520	18.258	34,030,599
2022-04-11	18.110	19.690	18.020	18.900	18.633	53,722,780
2022-04-08	18.640	18.650	17.820	18.100	17.844	23,251,980
2022-04-07	19.200	19.230	18.510	18.610	18.347	22,299,744
2022-04-06	19.180	19.380	18.700	19.230	18.958	25,194,798
2022-04-01	19.580	19.860	19.120	19.180	18.909	30,023,348
2022-03-31	19.450	19.750	19.240	19.380	19.106	22,048,777
2022-03-30	19.560	19.680	19.110	19.440	19.165	38,659,872
2022-03-29	19.970	20.440	19.760	20.100	19.816	41,734,309
2022-03-28	19.750	20.190	19.370	20.150	19.865	47,401,972
2022-03-25	19.120	19.950	18.890	19.430	19.155	38,728,026
2022-03-24	19.200	19.470	19.020	19.090	18.820	21,252,039
2022-03-23	19.080	19.320	18.960	19.200	18.928	18,695,067
2022-03-22	19.550	19.630	19.030	19.080	18.810	29,146,604
2022-03-21	18.410	19.750	18.400	19.610	19.333	52,282,754
2022-03-18	18.240	18.510	18.100	18.400	18.140	17,815,524
2022-03-17	17.810	18.550	17.690	18.220	17.962	26,028,996
2022-03-16	17.710	17.790	16.850	17.790	17.538	22,953,187
2022-03-15	18.540	18.670	17.350	17.370	17.124	33,826,418
2022-03-14	18.640	19.170	18.380	18.400	18.140	26,873,500
2022-03-11	17.450	18.930	17.160	18.800	18.534	50,616,563
2022-03-10	17.990	18.160	17.590	17.690	17.440	26,152,130
2022-03-09	17.840	18.270	16.500	17.850	17.597	37,286,789
2022-03-08	19.500	19.510	17.800	18.100	17.844	46,173,790
2022-03-07	20.300	20.390	19.450	19.670	19.392	37,768,188
2022-03-04	19.900	20.200	19.610	20.030	19.747	31,711,945
2022-03-03	19.650	20.000	19.540	19.930	19.648	37,700,608
2022-03-02	19.310	20.000	19.230	19.700	19.421	41,328,086
2022-03-01	19.090	19.270	19.030	19.210	18.938	16,327,151
2022-02-28	19.370	19.370	18.900	19.070	18.800	21,943,453
2022-02-25	19.350	19.490	19.160	19.390	19.116	24,806,200
2022-02-24	19.420	20.180	19.050	19.630	19.352	56,854,978
2022-02-23	20.400	20.400	19.270	19.500	19.224	54,117,180
2022-02-22	19.660	19.990	19.480	19.860	19.579	26,458,620
2022-02-21	19.260	20.060	19.200	19.860	19.579	35,912,380
2022-02-18	18.890	19.450	18.840	19.250	18.978	21,058,702
2022-02-17	19.000	19.120	18.840	19.050	18.780	17,190,194
2022-02-16	18.800	19.190	18.650	19.170	18.899	21,618,698
2022-02-15	18.600	19.040	18.420	18.830	18.564	20,672,148
2022-02-14	18.580	18.950	18.320	18.620	18.357	25,670,442
2022-02-11	19.700	19.740	18.550	18.760	18.495	50,493,779
2022-02-10	19.670	20.090	19.500	20.060	19.776	30,557,373
2022-02-09	19.520	19.900	19.360	19.820	19.540	33,002,587
2022-02-08	19.580	19.890	19.300	19.500	19.224	28,891,089

← NewerPage 19 of 21 · 1,217 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.