Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.660 | 6.840 | 6.480 | 6.570 | 6.570 | 16,485,300 |
| 2024-04-29 | 6.340 | 6.990 | 6.330 | 6.840 | 6.840 | 24,605,852 |
| 2024-04-26 | 6.300 | 6.390 | 6.210 | 6.350 | 6.350 | 8,733,751 |
| 2024-04-25 | 6.160 | 6.370 | 6.160 | 6.300 | 6.300 | 10,507,900 |
| 2024-04-24 | 6.290 | 6.370 | 6.160 | 6.210 | 6.210 | 14,098,720 |
| 2024-04-23 | 6.300 | 6.550 | 6.270 | 6.350 | 6.350 | 21,599,520 |
| 2024-04-22 | 6.100 | 6.150 | 5.920 | 5.950 | 5.950 | 9,814,900 |
| 2024-04-19 | 6.210 | 6.280 | 6.110 | 6.130 | 6.130 | 7,189,500 |
| 2024-04-18 | 6.310 | 6.400 | 6.100 | 6.210 | 6.210 | 11,571,995 |
| 2024-04-17 | 5.910 | 6.450 | 5.910 | 6.370 | 6.370 | 17,431,801 |
| 2024-04-16 | 6.500 | 6.550 | 6.090 | 6.090 | 6.090 | 12,394,600 |
| 2024-04-15 | 7.290 | 7.310 | 6.770 | 6.770 | 6.770 | 21,318,101 |
| 2024-04-12 | 7.330 | 7.650 | 7.310 | 7.520 | 7.520 | 17,470,609 |
| 2024-04-11 | 7.230 | 7.500 | 7.170 | 7.310 | 7.310 | 10,944,300 |
| 2024-04-10 | 7.630 | 7.670 | 7.220 | 7.340 | 7.340 | 18,560,881 |
| 2024-04-09 | 7.550 | 7.770 | 7.530 | 7.700 | 7.700 | 17,152,400 |
| 2024-04-08 | 7.830 | 7.830 | 7.460 | 7.550 | 7.550 | 21,205,400 |
| 2024-04-03 | 7.600 | 8.050 | 7.560 | 7.860 | 7.860 | 30,911,900 |
| 2024-04-02 | 7.550 | 7.680 | 7.490 | 7.650 | 7.650 | 14,003,304 |
| 2024-04-01 | 7.450 | 7.530 | 7.370 | 7.520 | 7.520 | 10,291,849 |
| 2024-03-29 | 7.530 | 7.530 | 7.330 | 7.420 | 7.420 | 7,433,153 |
| 2024-03-28 | 7.130 | 7.460 | 7.100 | 7.320 | 7.320 | 15,089,600 |
| 2024-03-27 | 7.610 | 7.730 | 7.220 | 7.230 | 7.230 | 17,305,000 |
| 2024-03-26 | 7.540 | 7.880 | 7.470 | 7.650 | 7.650 | 18,473,991 |
| 2024-03-25 | 7.710 | 8.080 | 7.580 | 7.590 | 7.590 | 24,304,100 |
| 2024-03-22 | 7.730 | 7.910 | 7.560 | 7.770 | 7.770 | 24,169,500 |
| 2024-03-21 | 7.730 | 7.820 | 7.600 | 7.750 | 7.750 | 19,428,095 |
| 2024-03-20 | 7.510 | 7.760 | 7.500 | 7.710 | 7.710 | 23,714,996 |
| 2024-03-19 | 7.560 | 7.600 | 7.480 | 7.500 | 7.500 | 13,801,601 |
| 2024-03-18 | 7.510 | 7.600 | 7.500 | 7.580 | 7.580 | 18,840,802 |
| 2024-03-15 | 7.670 | 7.670 | 7.460 | 7.540 | 7.540 | 18,557,103 |
| 2024-03-14 | 7.550 | 7.760 | 7.430 | 7.670 | 7.670 | 29,455,803 |
| 2024-03-13 | 7.500 | 7.630 | 7.390 | 7.600 | 7.600 | 28,092,101 |
| 2024-03-12 | 7.180 | 7.860 | 7.150 | 7.560 | 7.560 | 38,662,304 |
| 2024-03-11 | 7.120 | 7.210 | 7.060 | 7.170 | 7.170 | 12,473,701 |
| 2024-03-08 | 7.150 | 7.190 | 6.980 | 7.170 | 7.170 | 13,016,446 |
| 2024-03-07 | 7.170 | 7.250 | 7.050 | 7.100 | 7.100 | 15,989,201 |
| 2024-03-06 | 6.980 | 7.250 | 6.930 | 7.180 | 7.180 | 19,623,001 |
| 2024-03-05 | 7.190 | 7.200 | 6.940 | 6.960 | 6.960 | 20,854,601 |
| 2024-03-04 | 7.500 | 7.510 | 7.020 | 7.270 | 7.270 | 24,330,621 |
| 2024-03-01 | 7.670 | 7.680 | 7.360 | 7.480 | 7.480 | 27,161,486 |
| 2024-02-29 | 7.450 | 7.740 | 7.150 | 7.730 | 7.730 | 37,023,655 |
| 2024-02-28 | 7.900 | 8.300 | 7.570 | 7.570 | 7.570 | 55,068,755 |
| 2024-02-27 | 7.810 | 8.090 | 7.730 | 7.990 | 7.990 | 43,977,952 |
| 2024-02-26 | 7.940 | 7.940 | 7.600 | 7.780 | 7.780 | 41,386,456 |
| 2024-02-23 | 7.620 | 7.820 | 7.490 | 7.690 | 7.690 | 42,478,599 |
| 2024-02-22 | 7.300 | 7.680 | 7.300 | 7.650 | 7.650 | 44,951,519 |
| 2024-02-21 | 7.030 | 7.950 | 7.000 | 7.400 | 7.400 | 57,736,846 |
| 2024-02-20 | 6.860 | 7.600 | 6.700 | 7.340 | 7.340 | 62,647,727 |
| 2024-02-19 | 6.530 | 7.070 | 6.520 | 6.910 | 6.910 | 47,551,496 |
| 2024-02-08 | 6.490 | 6.760 | 6.230 | 6.520 | 6.520 | 54,007,747 |
| 2024-02-07 | 7.440 | 7.550 | 6.920 | 6.920 | 6.920 | 48,735,841 |
| 2024-02-06 | 7.690 | 8.150 | 7.690 | 7.690 | 7.690 | 61,830,452 |
| 2024-02-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 5,809,800 |
| 2024-02-02 | 7.900 | 9.660 | 7.900 | 9.490 | 9.490 | 99,906,908 |
| 2024-02-01 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 5,287,800 |
| 2024-01-31 | 11.100 | 11.780 | 9.760 | 9.760 | 9.760 | 97,854,579 |
| 2024-01-30 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 20,355,696 |
| 2024-01-29 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 9,114,365 |
| 2024-01-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2,190,200 |
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.