Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.480 | 4.500 | 4.350 | 4.410 | 4.410 | 755,900 |
| 2026-10-21 | 4.410 | 4.560 | 4.410 | 4.480 | 4.480 | 1,263,800 |
| 2026-10-20 | 4.390 | 4.470 | 4.350 | 4.450 | 4.450 | 882,700 |
| 2026-10-19 | 4.450 | 4.490 | 4.260 | 4.370 | 4.370 | 1,651,700 |
| 2026-10-16 | 4.470 | 4.540 | 4.440 | 4.500 | 4.500 | 1,545,500 |
| 2026-10-15 | 4.700 | 4.700 | 4.420 | 4.440 | 4.440 | 3,062,200 |
| 2026-10-14 | 4.820 | 4.860 | 4.680 | 4.690 | 4.690 | 1,403,001 |
| 2026-10-13 | 4.850 | 4.900 | 4.780 | 4.810 | 4.810 | 1,821,100 |
| 2026-10-12 | 4.990 | 5.040 | 4.880 | 4.930 | 4.930 | 2,569,900 |
| 2026-10-09 | 4.730 | 4.820 | 4.670 | 4.820 | 4.820 | 1,435,010 |
| 2026-10-08 | 4.770 | 4.840 | 4.650 | 4.700 | 4.700 | 1,692,400 |
| 2026-09-30 | 4.830 | 4.830 | 4.710 | 4.740 | 4.740 | 1,167,910 |
| 2026-09-29 | 4.750 | 4.850 | 4.750 | 4.780 | 4.780 | 574,516 |
| 2026-09-28 | 4.940 | 5.030 | 4.760 | 4.790 | 4.790 | 2,090,400 |
| 2026-09-24 | 4.940 | 5.050 | 4.930 | 5.000 | 5.000 | 1,106,900 |
| 2026-09-23 | 5.010 | 5.030 | 4.940 | 4.960 | 4.960 | 1,386,900 |
| 2026-09-22 | 5.020 | 5.100 | 4.970 | 5.030 | 5.030 | 1,675,600 |
| 2026-09-21 | 4.980 | 5.020 | 4.930 | 5.020 | 5.020 | 1,694,600 |
| 2026-09-18 | 4.950 | 5.040 | 4.950 | 4.980 | 4.980 | 1,816,800 |
| 2026-09-17 | 4.880 | 4.970 | 4.850 | 4.920 | 4.920 | 1,206,701 |
| 2026-09-16 | 4.960 | 5.020 | 4.880 | 4.920 | 4.920 | 2,781,100 |
| 2026-09-15 | 5.040 | 5.040 | 4.940 | 4.970 | 4.970 | 2,557,300 |
| 2026-09-14 | 5.130 | 5.170 | 5.040 | 5.040 | 5.040 | 2,107,400 |
| 2026-09-11 | 5.200 | 5.200 | 5.010 | 5.130 | 5.130 | 2,991,400 |
| 2026-09-10 | 5.230 | 5.300 | 5.120 | 5.200 | 5.200 | 2,663,500 |
| 2026-09-09 | 5.190 | 5.280 | 5.120 | 5.220 | 5.220 | 2,403,000 |
| 2026-09-08 | 5.070 | 5.220 | 5.040 | 5.220 | 5.220 | 2,809,300 |
| 2026-09-07 | 5.050 | 5.070 | 5.000 | 5.050 | 5.050 | 1,837,000 |
| 2026-09-04 | 5.100 | 5.130 | 4.980 | 5.040 | 5.040 | 2,411,301 |
| 2026-09-03 | 4.990 | 5.180 | 4.990 | 5.030 | 5.030 | 2,901,100 |
| 2026-09-02 | 5.010 | 5.050 | 4.870 | 4.940 | 4.940 | 5,272,710 |
| 2026-09-01 | 5.000 | 5.080 | 4.960 | 5.040 | 5.040 | 1,887,900 |
| 2026-08-31 | 5.050 | 5.150 | 4.960 | 4.970 | 4.970 | 3,146,801 |
| 2026-08-28 | 4.960 | 5.180 | 4.880 | 5.080 | 5.080 | 4,668,619 |
| 2026-08-27 | 4.900 | 5.060 | 4.880 | 4.940 | 4.940 | 4,414,700 |
| 2026-08-26 | 4.730 | 4.950 | 4.730 | 4.850 | 4.850 | 3,145,000 |
| 2026-08-25 | 4.670 | 4.770 | 4.610 | 4.750 | 4.750 | 2,156,900 |
| 2026-08-24 | 4.650 | 4.910 | 4.650 | 4.660 | 4.660 | 3,536,800 |
| 2026-08-21 | 4.530 | 4.730 | 4.520 | 4.710 | 4.710 | 2,324,200 |
| 2026-08-20 | 4.400 | 4.590 | 4.400 | 4.590 | 4.590 | 2,672,200 |
| 2026-08-19 | 4.560 | 4.560 | 4.390 | 4.390 | 4.390 | 2,732,700 |
| 2026-08-18 | 4.560 | 4.600 | 4.460 | 4.570 | 4.570 | 2,554,485 |
| 2026-08-17 | 4.450 | 4.540 | 4.410 | 4.540 | 4.540 | 1,939,200 |
| 2026-08-14 | 4.490 | 4.520 | 4.400 | 4.470 | 4.470 | 2,397,277 |
| 2026-08-13 | 4.640 | 4.640 | 4.480 | 4.480 | 4.480 | 2,749,506 |
| 2026-08-12 | 4.540 | 4.690 | 4.520 | 4.610 | 4.610 | 2,784,200 |
| 2026-08-11 | 4.590 | 4.590 | 4.490 | 4.540 | 4.540 | 2,282,900 |
| 2026-08-10 | 4.440 | 4.620 | 4.430 | 4.620 | 4.620 | 2,527,291 |
| 2026-08-07 | 4.500 | 4.500 | 4.370 | 4.470 | 4.470 | 2,397,202 |
| 2026-08-06 | 4.490 | 4.540 | 4.430 | 4.530 | 4.530 | 2,157,300 |
| 2026-08-05 | 4.500 | 4.530 | 4.430 | 4.490 | 4.490 | 1,599,700 |
| 2026-08-04 | 4.540 | 4.550 | 4.430 | 4.490 | 4.490 | 2,508,800 |
| 2026-08-03 | 4.430 | 4.540 | 4.390 | 4.540 | 4.540 | 2,198,200 |
| 2026-07-31 | 4.360 | 4.440 | 4.300 | 4.430 | 4.430 | 2,123,900 |
| 2026-07-30 | 4.450 | 4.610 | 4.300 | 4.360 | 4.360 | 2,264,300 |
| 2026-07-29 | 4.380 | 4.400 | 4.290 | 4.350 | 4.350 | 1,464,500 |
| 2026-07-28 | 4.270 | 4.420 | 4.120 | 4.320 | 4.320 | 1,982,300 |
| 2026-07-27 | 4.090 | 4.190 | 4.090 | 4.190 | 4.190 | 1,225,800 |
| 2026-07-24 | 4.060 | 4.110 | 4.030 | 4.080 | 4.080 | 1,232,194 |
| 2026-07-23 | 4.050 | 4.150 | 4.040 | 4.130 | 4.130 | 2,794,100 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.