Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.900 | 7.050 | 6.780 | 7.000 | 7.000 | 28,192,799 |
| 2024-07-26 | 6.750 | 7.200 | 6.670 | 6.940 | 6.940 | 37,493,833 |
| 2024-07-25 | 6.450 | 7.240 | 6.400 | 6.860 | 6.860 | 36,101,734 |
| 2024-07-24 | 6.410 | 6.700 | 6.180 | 6.590 | 6.590 | 29,284,034 |
| 2024-07-23 | 6.310 | 6.650 | 6.270 | 6.430 | 6.430 | 26,862,621 |
| 2024-07-22 | 6.320 | 6.440 | 6.290 | 6.350 | 6.350 | 16,065,001 |
| 2024-07-19 | 6.540 | 6.570 | 6.300 | 6.320 | 6.320 | 24,281,701 |
| 2024-07-18 | 6.440 | 6.770 | 6.330 | 6.570 | 6.570 | 38,097,501 |
| 2024-07-17 | 6.210 | 6.640 | 6.100 | 6.640 | 6.640 | 44,907,000 |
| 2024-07-16 | 6.150 | 6.180 | 6.010 | 6.040 | 6.040 | 9,261,700 |
| 2024-07-15 | 6.100 | 6.400 | 5.980 | 6.220 | 6.220 | 14,900,300 |
| 2024-07-12 | 5.980 | 6.130 | 5.970 | 6.100 | 6.100 | 9,537,533 |
| 2024-07-11 | 5.930 | 6.040 | 5.870 | 6.020 | 6.020 | 11,602,900 |
| 2024-07-10 | 5.970 | 6.130 | 5.910 | 5.950 | 5.950 | 7,276,800 |
| 2024-07-09 | 6.000 | 6.070 | 5.810 | 6.050 | 6.050 | 9,662,800 |
| 2024-07-08 | 6.150 | 6.150 | 5.890 | 5.900 | 5.900 | 8,684,400 |
| 2024-07-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-07-04 | 6.340 | 6.400 | 6.110 | 6.180 | 6.180 | 14,216,204 |
| 2024-07-03 | 6.580 | 6.590 | 6.330 | 6.370 | 6.370 | 13,719,600 |
| 2024-07-02 | 6.360 | 6.650 | 6.310 | 6.520 | 6.520 | 23,649,660 |
| 2024-07-01 | 6.210 | 6.470 | 6.150 | 6.400 | 6.400 | 21,701,501 |
| 2024-06-28 | 5.960 | 6.610 | 5.890 | 6.360 | 6.360 | 30,715,775 |
| 2024-06-27 | 6.020 | 6.200 | 5.970 | 6.010 | 6.010 | 11,713,700 |
| 2024-06-26 | 5.930 | 6.090 | 5.740 | 6.070 | 6.070 | 9,989,400 |
| 2024-06-25 | 5.950 | 6.040 | 5.830 | 5.920 | 5.920 | 7,966,300 |
| 2024-06-24 | 6.040 | 6.220 | 5.760 | 5.880 | 5.880 | 11,193,589 |
| 2024-06-21 | 6.060 | 6.170 | 5.900 | 6.130 | 6.130 | 10,290,900 |
| 2024-06-20 | 6.560 | 6.590 | 6.190 | 6.200 | 6.200 | 20,994,580 |
| 2024-06-19 | 6.610 | 6.860 | 6.480 | 6.610 | 6.610 | 25,076,100 |
| 2024-06-18 | 6.540 | 6.650 | 6.410 | 6.650 | 6.650 | 19,321,698 |
| 2024-06-17 | 6.540 | 6.640 | 6.440 | 6.550 | 6.550 | 20,993,078 |
| 2024-06-14 | 6.510 | 7.050 | 6.410 | 6.720 | 6.720 | 35,644,367 |
| 2024-06-13 | 6.660 | 6.830 | 6.460 | 6.470 | 6.470 | 39,778,480 |
| 2024-06-12 | 5.820 | 6.470 | 5.800 | 6.470 | 6.470 | 23,034,381 |
| 2024-06-11 | 5.850 | 5.980 | 5.630 | 5.880 | 5.880 | 9,247,441 |
| 2024-06-07 | 5.830 | 6.090 | 5.700 | 5.940 | 5.940 | 12,407,900 |
| 2024-06-06 | 6.150 | 6.200 | 5.710 | 5.710 | 5.710 | 13,068,389 |
| 2024-06-05 | 6.190 | 6.400 | 6.140 | 6.150 | 6.150 | 16,151,700 |
| 2024-06-04 | 5.830 | 6.420 | 5.660 | 6.420 | 6.420 | 9,519,400 |
| 2024-06-03 | 6.020 | 6.030 | 5.810 | 5.840 | 5.840 | 6,125,300 |
| 2024-05-31 | 5.980 | 6.070 | 5.980 | 6.040 | 6.040 | 3,107,189 |
| 2024-05-30 | 6.040 | 6.080 | 5.960 | 5.980 | 5.980 | 3,811,000 |
| 2024-05-29 | 6.020 | 6.100 | 6.010 | 6.030 | 6.030 | 4,421,000 |
| 2024-05-28 | 6.200 | 6.240 | 6.050 | 6.070 | 6.070 | 7,370,200 |
| 2024-05-27 | 6.300 | 6.380 | 6.170 | 6.260 | 6.260 | 7,278,800 |
| 2024-05-24 | 6.200 | 6.260 | 6.150 | 6.160 | 6.160 | 4,698,800 |
| 2024-05-23 | 6.350 | 6.370 | 6.170 | 6.210 | 6.210 | 8,472,100 |
| 2024-05-22 | 6.370 | 6.580 | 6.370 | 6.430 | 6.430 | 7,645,300 |
| 2024-05-21 | 6.600 | 6.600 | 6.380 | 6.400 | 6.400 | 8,890,200 |
| 2024-05-20 | 6.680 | 6.690 | 6.540 | 6.590 | 6.590 | 11,323,100 |
| 2024-05-17 | 6.520 | 6.850 | 6.450 | 6.780 | 6.780 | 15,979,000 |
| 2024-05-16 | 6.460 | 6.590 | 6.460 | 6.510 | 6.510 | 6,327,201 |
| 2024-05-15 | 6.440 | 6.560 | 6.390 | 6.440 | 6.440 | 5,354,000 |
| 2024-05-14 | 6.360 | 6.450 | 6.330 | 6.440 | 6.440 | 4,663,400 |
| 2024-05-13 | 6.420 | 6.530 | 6.270 | 6.350 | 6.350 | 6,998,900 |
| 2024-05-10 | 6.650 | 6.650 | 6.470 | 6.520 | 6.520 | 6,725,000 |
| 2024-05-09 | 6.530 | 6.630 | 6.500 | 6.620 | 6.620 | 6,635,720 |
| 2024-05-08 | 6.650 | 6.650 | 6.470 | 6.480 | 6.480 | 6,861,500 |
| 2024-05-07 | 6.710 | 6.760 | 6.610 | 6.650 | 6.650 | 7,944,226 |
| 2024-05-06 | 6.680 | 6.880 | 6.600 | 6.710 | 6.710 | 12,981,401 |
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.