Y.U.D. Yangtze River Investment Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.400	7.290	6.250	7.290	7.290	29,855,601
2023-10-31	6.300	6.910	6.260	6.630	6.630	8,970,154
2023-10-30	6.200	6.330	6.180	6.280	6.280	2,966,400
2023-10-27	6.110	6.240	6.080	6.200	6.200	2,536,194
2023-10-26	6.080	6.130	6.040	6.120	6.120	2,263,100
2023-10-25	6.010	6.150	6.010	6.120	6.120	2,180,700
2023-10-24	5.820	6.050	5.800	6.030	6.030	2,985,401
2023-10-23	5.830	5.880	5.720	5.770	5.770	2,117,355
2023-10-20	5.880	5.950	5.830	5.850	5.850	2,097,700
2023-10-19	5.930	6.020	5.800	5.880	5.880	1,858,700
2023-10-18	6.040	6.050	5.950	5.960	5.960	1,646,295
2023-10-17	6.100	6.140	6.030	6.040	6.040	2,171,000
2023-10-16	5.990	6.130	5.890	6.100	6.100	3,574,795
2023-10-13	6.230	6.290	6.030	6.060	6.060	4,032,800
2023-10-12	6.130	6.300	6.090	6.250	6.250	4,465,001
2023-10-11	6.130	6.130	5.990	6.080	6.080	2,605,300
2023-10-10	6.080	6.210	6.070	6.080	6.080	1,931,100
2023-10-09	6.310	6.310	6.070	6.100	6.100	2,754,900
2023-09-28	6.210	6.300	6.150	6.280	6.280	2,051,000
2023-09-27	6.200	6.270	6.150	6.190	6.190	1,791,700
2023-09-26	6.280	6.300	6.130	6.200	6.200	3,062,300
2023-09-25	6.330	6.340	6.230	6.290	6.290	1,855,100
2023-09-22	6.230	6.350	6.210	6.330	6.330	2,073,000
2023-09-21	6.340	6.410	6.260	6.280	6.280	1,650,100
2023-09-20	6.360	6.400	6.290	6.340	6.340	1,484,200
2023-09-19	6.420	6.420	6.350	6.380	6.380	1,519,700
2023-09-18	6.300	6.440	6.300	6.400	6.400	1,990,812
2023-09-15	6.340	6.380	6.280	6.300	6.300	1,548,512
2023-09-14	6.360	6.410	6.270	6.330	6.330	1,977,100
2023-09-13	6.340	6.470	6.320	6.350	6.350	2,555,800
2023-09-12	6.290	6.450	6.260	6.390	6.390	3,177,400
2023-09-11	6.280	6.350	6.240	6.290	6.290	1,950,100
2023-09-08	6.250	6.320	6.220	6.250	6.250	1,882,400
2023-09-07	6.280	6.390	6.270	6.280	6.280	2,136,600
2023-09-06	6.260	6.370	6.210	6.330	6.330	2,259,400
2023-09-05	6.280	6.310	6.180	6.300	6.300	2,417,800
2023-09-04	6.080	6.320	6.050	6.320	6.320	3,579,621
2023-09-01	6.060	6.060	5.940	6.020	6.020	2,063,300
2023-08-31	6.160	6.220	5.960	5.990	5.990	2,696,221
2023-08-30	6.210	6.340	6.150	6.180	6.180	2,138,710
2023-08-29	6.080	6.260	6.030	6.250	6.250	2,170,694
2023-08-28	6.290	6.300	6.070	6.070	6.070	3,835,000
2023-08-25	6.070	6.120	5.940	5.950	5.950	2,243,289
2023-08-24	6.110	6.200	6.050	6.060	6.060	1,989,400
2023-08-23	6.190	6.290	6.110	6.120	6.120	2,163,300
2023-08-22	6.280	6.360	6.170	6.200	6.200	2,365,013
2023-08-21	6.420	6.520	6.300	6.310	6.310	2,607,048
2023-08-18	6.350	6.550	6.330	6.410	6.410	5,020,389
2023-08-17	6.180	6.400	6.120	6.380	6.380	3,645,702
2023-08-16	6.230	6.280	6.180	6.180	6.180	2,001,300
2023-08-15	6.250	6.310	6.200	6.250	6.250	1,674,400
2023-08-14	6.200	6.260	6.110	6.240	6.240	2,650,701
2023-08-11	6.430	6.430	6.220	6.250	6.250	2,575,314
2023-08-10	6.220	6.410	6.180	6.400	6.400	3,566,001
2023-08-09	6.190	6.260	6.150	6.190	6.190	1,736,700
2023-08-08	6.260	6.280	6.180	6.200	6.200	1,093,300
2023-08-07	6.280	6.320	6.200	6.230	6.230	1,798,200
2023-08-04	6.340	6.400	6.260	6.280	6.280	2,371,400
2023-08-03	6.400	6.420	6.270	6.330	6.330	1,919,800
2023-08-02	6.480	6.480	6.350	6.410	6.410	2,789,100

← NewerPage 13 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.