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
2022-02-07	19.000	19.500	18.600	19.380	19.106	28,234,033
2022-01-28	18.560	18.730	18.010	18.560	18.297	19,914,963
2022-01-27	18.950	19.120	18.410	18.430	18.169	16,687,205
2022-01-26	18.400	18.990	18.400	18.960	18.692	26,214,994
2022-01-25	19.800	19.970	18.260	18.350	18.090	38,400,579
2022-01-24	19.300	19.900	19.300	19.660	19.382	13,765,420
2022-01-21	20.040	20.060	19.300	19.520	19.244	20,149,519
2022-01-20	20.190	20.400	19.840	19.940	19.658	20,134,138
2022-01-19	20.350	20.350	20.010	20.260	19.973	15,953,630
2022-01-18	20.360	20.700	20.000	20.340	20.052	23,157,119
2022-01-17	20.220	20.500	20.100	20.370	20.082	20,699,691
2022-01-14	19.890	20.280	19.750	19.910	19.628	22,361,786
2022-01-13	20.660	21.070	19.960	19.980	19.697	34,728,897
2022-01-12	20.700	20.970	20.500	20.890	20.594	20,536,352
2022-01-11	21.170	21.410	20.650	20.770	20.476	24,483,807
2022-01-10	21.020	21.360	20.610	21.190	20.890	22,637,115
2022-01-07	22.850	22.950	20.900	21.300	20.999	61,285,018
2022-01-06	22.810	23.200	22.500	22.930	22.606	25,748,845
2022-01-05	24.010	24.270	22.990	23.150	22.822	37,414,599
2022-01-04	23.450	24.370	23.230	24.000	23.660	47,727,611
2021-12-31	23.250	23.450	22.910	23.260	22.931	22,523,312
2021-12-30	23.110	23.510	22.950	23.190	22.862	27,130,204
2021-12-29	24.180	24.290	22.990	23.110	22.783	50,012,868
2021-12-28	24.470	25.080	24.160	24.370	24.025	35,700,730
2021-12-27	25.000	25.180	24.300	24.350	24.005	47,630,167
2021-12-24	24.050	25.670	23.980	24.900	24.548	58,113,931
2021-12-23	23.890	24.360	23.700	24.250	23.907	42,286,653
2021-12-22	23.430	23.990	23.250	23.800	23.463	34,884,665
2021-12-21	23.790	23.800	22.400	23.530	23.197	55,321,706
2021-12-20	24.090	24.580	23.750	23.970	23.631	56,124,092
2021-12-17	23.430	24.230	23.310	23.790	23.453	37,815,804
2021-12-16	23.280	23.980	23.080	23.650	23.315	26,695,525
2021-12-15	23.730	23.800	23.250	23.280	22.951	20,366,507
2021-12-14	23.550	23.980	23.150	23.710	23.374	30,774,552
2021-12-13	24.680	25.180	23.800	23.820	23.483	53,685,018
2021-12-10	24.180	24.630	23.800	24.300	23.956	45,387,841
2021-12-09	23.300	24.160	23.210	24.090	23.749	51,351,644
2021-12-08	23.310	23.550	22.850	23.270	22.941	28,083,283
2021-12-07	23.010	23.610	22.960	23.220	22.891	28,565,135
2021-12-06	23.200	23.240	22.800	22.870	22.546	25,369,972
2021-12-03	23.200	23.750	23.120	23.290	22.960	27,872,473
2021-12-02	23.690	23.990	23.010	23.250	22.921	30,888,709
2021-12-01	23.950	24.300	23.550	23.790	23.453	23,211,405
2021-11-30	23.630	24.200	23.400	24.040	23.700	39,055,937
2021-11-29	22.680	23.850	22.500	23.640	23.305	39,026,884
2021-11-26	23.010	23.460	22.870	23.110	22.783	26,624,664
2021-11-25	22.860	23.210	22.710	23.210	22.882	26,566,693
2021-11-24	23.400	23.400	22.780	22.840	22.517	36,160,858
2021-11-23	23.750	23.980	23.250	23.570	23.236	36,406,118
2021-11-22	23.090	23.730	22.930	23.690	23.355	44,299,131
2021-11-19	23.100	23.370	22.700	23.220	22.891	43,907,994
2021-11-18	23.350	23.770	23.070	23.190	22.862	45,178,777
2021-11-17	23.580	23.680	22.680	23.380	23.049	48,764,329
2021-11-16	23.600	24.550	23.510	23.700	23.365	57,418,082
2021-11-15	26.600	26.700	24.090	24.100	23.759	94,231,358
2021-11-12	25.880	27.550	25.720	26.770	26.391	52,766,346
2021-11-11	26.260	26.380	25.360	26.010	25.642	44,036,522
2021-11-10	25.700	26.510	25.190	25.600	25.238	78,386,738
2021-11-09	22.810	25.270	22.780	25.270	24.912	81,782,984
2021-11-08	22.790	23.300	22.430	22.970	22.645	26,072,274

← NewerPage 20 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.