Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1,972,701 |
| 2024-01-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,986,900 |
| 2024-01-23 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 2,612,900 |
| 2024-01-22 | 6.420 | 6.500 | 6.040 | 6.120 | 6.120 | 5,385,100 |
| 2024-01-19 | 6.490 | 6.620 | 6.400 | 6.430 | 6.430 | 3,911,690 |
| 2024-01-18 | 6.560 | 6.570 | 6.310 | 6.460 | 6.460 | 5,427,502 |
| 2024-01-17 | 6.660 | 6.770 | 6.570 | 6.570 | 6.570 | 2,829,800 |
| 2024-01-16 | 6.780 | 6.790 | 6.620 | 6.740 | 6.740 | 3,793,900 |
| 2024-01-15 | 6.720 | 6.850 | 6.720 | 6.780 | 6.780 | 2,463,400 |
| 2024-01-12 | 6.880 | 6.950 | 6.770 | 6.770 | 6.770 | 2,944,800 |
| 2024-01-11 | 6.750 | 6.920 | 6.750 | 6.890 | 6.890 | 2,829,300 |
| 2024-01-10 | 6.950 | 6.950 | 6.790 | 6.840 | 6.840 | 3,502,300 |
| 2024-01-09 | 6.790 | 6.950 | 6.750 | 6.890 | 6.890 | 3,305,400 |
| 2024-01-08 | 6.830 | 6.900 | 6.680 | 6.770 | 6.770 | 4,201,800 |
| 2024-01-05 | 6.980 | 7.050 | 6.810 | 6.820 | 6.820 | 4,822,613 |
| 2024-01-04 | 6.930 | 7.020 | 6.900 | 6.980 | 6.980 | 4,879,400 |
| 2024-01-03 | 6.950 | 6.990 | 6.870 | 6.930 | 6.930 | 4,956,101 |
| 2024-01-02 | 6.870 | 7.080 | 6.860 | 6.980 | 6.980 | 7,474,789 |
| 2023-12-29 | 6.780 | 6.930 | 6.780 | 6.880 | 6.880 | 5,715,390 |
| 2023-12-28 | 6.790 | 6.880 | 6.700 | 6.810 | 6.810 | 6,383,300 |
| 2023-12-27 | 6.730 | 6.840 | 6.680 | 6.800 | 6.800 | 6,239,254 |
| 2023-12-26 | 6.840 | 7.000 | 6.770 | 6.780 | 6.780 | 7,527,800 |
| 2023-12-25 | 7.050 | 7.300 | 6.810 | 6.840 | 6.840 | 13,285,300 |
| 2023-12-22 | 7.320 | 7.520 | 7.090 | 7.120 | 7.120 | 12,358,190 |
| 2023-12-21 | 7.270 | 7.400 | 7.080 | 7.370 | 7.370 | 16,669,700 |
| 2023-12-20 | 7.570 | 7.810 | 7.340 | 7.360 | 7.360 | 20,988,900 |
| 2023-12-19 | 7.930 | 7.930 | 7.560 | 7.690 | 7.690 | 29,361,891 |
| 2023-12-18 | 7.430 | 7.960 | 7.360 | 7.890 | 7.890 | 40,345,500 |
| 2023-12-15 | 7.350 | 7.630 | 7.190 | 7.530 | 7.530 | 19,533,901 |
| 2023-12-14 | 7.210 | 7.570 | 7.180 | 7.360 | 7.360 | 13,302,200 |
| 2023-12-13 | 7.230 | 7.330 | 7.190 | 7.220 | 7.220 | 6,596,800 |
| 2023-12-12 | 7.250 | 7.300 | 7.210 | 7.260 | 7.260 | 7,029,201 |
| 2023-12-11 | 7.170 | 7.280 | 7.120 | 7.250 | 7.250 | 6,389,700 |
| 2023-12-08 | 7.410 | 7.430 | 7.220 | 7.250 | 7.250 | 10,031,800 |
| 2023-12-07 | 7.510 | 7.520 | 7.320 | 7.350 | 7.350 | 9,404,301 |
| 2023-12-06 | 7.320 | 7.530 | 7.310 | 7.430 | 7.430 | 11,075,400 |
| 2023-12-05 | 7.500 | 7.620 | 7.360 | 7.380 | 7.380 | 13,334,901 |
| 2023-12-04 | 7.700 | 7.770 | 7.500 | 7.530 | 7.530 | 19,429,901 |
| 2023-12-01 | 7.620 | 7.940 | 7.550 | 7.640 | 7.640 | 28,894,857 |
| 2023-11-30 | 7.550 | 7.720 | 7.400 | 7.440 | 7.440 | 20,495,260 |
| 2023-11-29 | 7.300 | 7.670 | 7.290 | 7.560 | 7.560 | 22,109,658 |
| 2023-11-28 | 7.600 | 7.630 | 7.350 | 7.400 | 7.400 | 18,316,400 |
| 2023-11-27 | 7.380 | 7.680 | 7.370 | 7.680 | 7.680 | 19,228,775 |
| 2023-11-24 | 7.450 | 7.490 | 7.330 | 7.360 | 7.360 | 11,034,011 |
| 2023-11-23 | 7.600 | 7.600 | 7.380 | 7.450 | 7.450 | 19,361,618 |
| 2023-11-22 | 7.630 | 7.800 | 7.550 | 7.590 | 7.590 | 19,689,700 |
| 2023-11-21 | 7.690 | 7.880 | 7.670 | 7.680 | 7.680 | 22,234,436 |
| 2023-11-20 | 7.720 | 7.890 | 7.570 | 7.780 | 7.780 | 27,963,802 |
| 2023-11-17 | 7.880 | 7.930 | 7.640 | 7.690 | 7.690 | 33,276,802 |
| 2023-11-16 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 47,122,799 |
| 2023-11-15 | 8.460 | 9.170 | 8.310 | 8.680 | 8.680 | 69,284,082 |
| 2023-11-14 | 9.680 | 9.680 | 9.030 | 9.230 | 9.230 | 92,541,418 |
| 2023-11-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 5,668,658 |
| 2023-11-10 | 7.200 | 8.000 | 6.910 | 8.000 | 8.000 | 35,962,902 |
| 2023-11-09 | 7.290 | 7.700 | 7.050 | 7.270 | 7.270 | 28,394,745 |
| 2023-11-08 | 7.320 | 7.850 | 7.320 | 7.470 | 7.470 | 29,920,202 |
| 2023-11-07 | 7.660 | 8.060 | 7.340 | 7.410 | 7.410 | 44,520,328 |
| 2023-11-06 | 6.810 | 7.690 | 6.700 | 7.690 | 7.690 | 40,001,958 |
| 2023-11-03 | 7.030 | 7.170 | 6.960 | 6.990 | 6.990 | 30,105,759 |
| 2023-11-02 | 7.280 | 7.870 | 6.920 | 7.490 | 7.490 | 48,044,996 |
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.