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
2023-05-05	6.170	6.190	6.070	6.130	6.130	1,706,600
2023-05-04	6.060	6.170	5.930	6.150	6.150	2,672,793
2023-04-28	5.880	6.050	5.880	6.030	6.030	2,720,801
2023-04-27	5.830	5.990	5.780	5.870	5.870	2,905,400
2023-04-26	5.720	5.830	5.710	5.810	5.810	2,548,200
2023-04-25	5.900	5.940	5.680	5.750	5.750	3,237,300
2023-04-24	6.000	6.040	5.860	5.920	5.920	2,262,600
2023-04-21	6.080	6.180	5.920	6.020	6.020	2,387,601
2023-04-20	6.070	6.120	6.010	6.110	6.110	2,274,910
2023-04-19	6.160	6.170	6.080	6.080	6.080	1,794,800
2023-04-18	6.230	6.240	6.140	6.160	6.160	1,934,910
2023-04-17	6.290	6.290	6.170	6.220	6.220	1,909,899
2023-04-14	6.260	6.310	6.200	6.220	6.220	1,274,700
2023-04-13	6.260	6.300	6.180	6.250	6.250	1,933,511
2023-04-12	6.190	6.290	6.180	6.260	6.260	1,622,711
2023-04-11	6.180	6.230	6.130	6.190	6.190	2,262,400
2023-04-10	6.360	6.370	6.180	6.230	6.230	3,649,200
2023-04-07	6.380	6.390	6.310	6.380	6.380	1,262,517
2023-04-06	6.480	6.480	6.330	6.370	6.370	1,859,300
2023-04-04	6.600	6.610	6.450	6.460	6.460	2,712,288
2023-04-03	6.400	6.580	6.380	6.540	6.540	2,873,314
2023-03-31	6.230	6.490	6.230	6.420	6.420	2,771,500
2023-03-30	6.340	6.380	6.220	6.270	6.270	2,160,200
2023-03-29	6.450	6.470	6.300	6.340	6.340	2,506,200
2023-03-28	6.450	6.500	6.440	6.450	6.450	1,875,201
2023-03-27	6.600	6.630	6.450	6.490	6.490	3,103,901
2023-03-24	6.650	6.660	6.560	6.590	6.590	2,018,400
2023-03-23	6.740	6.760	6.590	6.650	6.650	2,581,000
2023-03-22	6.680	6.790	6.680	6.750	6.750	1,691,200
2023-03-21	6.570	6.710	6.520	6.690	6.690	1,932,000
2023-03-20	6.680	6.680	6.520	6.570	6.570	2,604,000
2023-03-17	6.740	6.770	6.600	6.630	6.630	2,462,900
2023-03-16	6.860	6.880	6.650	6.670	6.670	3,029,100
2023-03-15	6.840	6.920	6.770	6.890	6.890	2,630,610
2023-03-14	6.840	6.990	6.780	6.800	6.800	3,472,400
2023-03-13	6.830	6.860	6.700	6.820	6.820	2,541,400
2023-03-10	6.930	6.970	6.810	6.830	6.830	1,971,500
2023-03-09	6.980	6.980	6.890	6.930	6.930	1,530,501
2023-03-08	6.860	6.970	6.860	6.940	6.940	2,292,363
2023-03-07	7.020	7.060	6.860	6.860	6.860	3,440,000
2023-03-06	6.910	7.100	6.880	7.020	7.020	4,679,004
2023-03-03	6.940	6.940	6.860	6.900	6.900	1,746,810
2023-03-02	6.920	7.000	6.860	6.860	6.860	2,253,800
2023-03-01	6.860	6.980	6.860	6.920	6.920	2,827,898
2023-02-28	6.770	6.920	6.720	6.890	6.890	3,579,300
2023-02-27	6.800	6.820	6.720	6.730	6.730	1,599,716
2023-02-24	6.860	6.880	6.720	6.810	6.810	2,543,200
2023-02-23	6.820	6.910	6.820	6.860	6.860	2,679,298
2023-02-22	6.770	6.830	6.740	6.820	6.820	1,914,400
2023-02-21	6.710	6.800	6.690	6.800	6.800	2,992,018
2023-02-20	6.670	6.710	6.620	6.700	6.700	2,223,600
2023-02-17	6.650	6.760	6.650	6.680	6.680	3,222,500
2023-02-16	6.790	6.850	6.600	6.660	6.660	3,496,098
2023-02-15	6.810	6.820	6.710	6.770	6.770	2,743,700
2023-02-14	6.840	6.890	6.770	6.810	6.810	2,119,062
2023-02-13	6.850	6.870	6.760	6.840	6.840	2,917,701
2023-02-10	6.710	6.870	6.690	6.810	6.810	4,690,040
2023-02-09	6.630	6.710	6.620	6.700	6.700	2,462,900
2023-02-08	6.690	6.710	6.640	6.650	6.650	2,616,821
2023-02-07	6.680	6.710	6.630	6.680	6.680	2,108,200

← NewerPage 15 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.