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
2023-02-06	6.660	6.740	6.630	6.680	6.680	2,403,800
2023-02-03	6.730	6.730	6.610	6.670	6.670	3,443,100
2023-02-02	6.660	6.720	6.610	6.710	6.710	4,558,502
2023-02-01	6.570	6.620	6.520	6.620	6.620	4,173,700
2023-01-31	6.460	6.570	6.440	6.540	6.540	3,522,000
2023-01-30	6.460	6.510	6.460	6.500	6.500	3,534,100
2023-01-20	6.390	6.450	6.390	6.440	6.440	2,234,200
2023-01-19	6.310	6.410	6.310	6.390	6.390	2,594,400
2023-01-18	6.310	6.350	6.240	6.310	6.310	2,026,401
2023-01-17	6.360	6.360	6.240	6.240	6.240	2,768,500
2023-01-16	6.370	6.440	6.340	6.370	6.370	4,557,900
2023-01-13	6.290	6.330	6.260	6.330	6.330	1,874,000
2023-01-12	6.310	6.360	6.240	6.280	6.280	2,178,918
2023-01-11	6.410	6.420	6.310	6.310	6.310	2,509,600
2023-01-10	6.560	6.570	6.350	6.390	6.390	4,140,000
2023-01-09	6.530	6.580	6.490	6.550	6.550	3,461,300
2023-01-06	6.550	6.590	6.460	6.500	6.500	5,475,800
2023-01-05	6.660	6.670	6.500	6.600	6.600	6,379,365
2023-01-04	6.650	6.710	6.580	6.650	6.650	6,426,000
2023-01-03	6.720	6.800	6.590	6.690	6.690	6,408,000
2022-12-30	6.590	6.750	6.550	6.740	6.740	5,332,600
2022-12-29	6.660	6.720	6.570	6.590	6.590	5,465,600
2022-12-28	6.870	6.960	6.610	6.690	6.690	11,553,600
2022-12-27	6.930	7.180	6.870	6.970	6.970	9,651,600
2022-12-26	7.060	7.180	6.830	6.900	6.900	8,799,296
2022-12-23	7.090	7.240	6.940	7.060	7.060	9,732,100
2022-12-22	7.220	7.330	6.900	6.990	6.990	12,058,442
2022-12-21	7.240	7.380	7.080	7.270	7.270	10,680,456
2022-12-20	7.190	7.470	6.960	7.330	7.330	12,588,918
2022-12-19	7.510	7.550	7.150	7.250	7.250	12,644,160
2022-12-16	7.720	7.770	7.380	7.520	7.520	20,075,000
2022-12-15	7.390	7.960	7.390	7.960	7.960	30,014,759
2022-12-14	7.360	8.150	7.200	7.580	7.580	33,543,362
2022-12-13	6.800	7.480	6.800	7.480	7.480	12,582,700
2022-12-12	6.990	7.020	6.790	6.800	6.800	5,670,700
2022-12-09	7.110	7.190	6.920	6.990	6.990	8,439,100
2022-12-08	6.910	7.330	6.850	7.180	7.180	14,986,500
2022-12-07	6.880	6.950	6.770	6.880	6.880	5,485,855
2022-12-06	6.790	6.930	6.710	6.880	6.880	6,471,593
2022-12-05	6.660	6.820	6.650	6.780	6.780	5,967,507
2022-12-02	6.620	6.730	6.600	6.650	6.650	3,992,400
2022-12-01	6.680	6.680	6.580	6.640	6.640	4,098,501
2022-11-30	6.650	6.680	6.570	6.610	6.610	5,670,800
2022-11-29	6.790	6.800	6.630	6.700	6.700	8,446,732
2022-11-28	6.680	6.880	6.520	6.840	6.840	11,898,287
2022-11-25	6.490	7.140	6.460	6.850	6.850	16,342,526
2022-11-24	6.250	6.790	6.250	6.500	6.500	8,589,500
2022-11-23	6.350	6.380	6.220	6.250	6.250	2,284,500
2022-11-22	6.250	6.400	6.240	6.360	6.360	3,827,800
2022-11-21	6.270	6.270	6.150	6.230	6.230	2,296,900
2022-11-18	6.390	6.430	6.280	6.280	6.280	2,527,502
2022-11-17	6.310	6.450	6.250	6.380	6.380	2,462,402
2022-11-16	6.270	6.360	6.240	6.310	6.310	1,778,302
2022-11-15	6.230	6.280	6.200	6.270	6.270	2,234,100
2022-11-14	6.290	6.390	6.210	6.220	6.220	2,475,400
2022-11-11	6.290	6.400	6.260	6.290	6.290	3,936,300
2022-11-10	6.200	6.270	6.120	6.230	6.230	2,011,500
2022-11-09	6.180	6.240	6.160	6.220	6.220	2,017,399
2022-11-08	6.240	6.240	6.110	6.200	6.200	2,043,900
2022-11-07	6.150	6.280	6.130	6.210	6.210	3,922,265

← NewerPage 16 of 21 · 1,219 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.