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
2022-11-04	6.080	6.260	6.070	6.180	6.180	4,986,500
2022-11-03	6.080	6.130	6.040	6.080	6.080	3,417,400
2022-11-02	6.050	6.200	6.050	6.160	6.160	5,255,000
2022-11-01	6.140	6.250	5.980	6.160	6.160	6,116,300
2022-10-31	5.860	6.210	5.860	6.170	6.170	3,869,134
2022-10-28	6.210	6.210	5.880	5.890	5.890	2,939,100
2022-10-27	6.040	6.190	5.980	6.090	6.090	2,771,800
2022-10-26	5.750	6.310	5.750	6.030	6.030	6,229,111
2022-10-25	5.880	5.900	5.680	5.760	5.760	1,941,300
2022-10-24	6.080	6.090	5.860	5.900	5.900	3,172,102
2022-10-21	6.130	6.200	6.040	6.040	6.040	1,646,400
2022-10-20	6.170	6.280	6.100	6.120	6.120	2,434,901
2022-10-19	6.200	6.310	6.160	6.190	6.190	3,282,690
2022-10-18	6.030	6.430	6.020	6.250	6.250	4,232,800
2022-10-17	6.000	6.070	5.940	6.030	6.030	1,429,600
2022-10-14	5.910	6.050	5.910	6.000	6.000	1,671,101
2022-10-13	5.700	5.980	5.650	5.920	5.920	3,324,632
2022-10-12	5.680	5.740	5.620	5.740	5.740	1,427,300
2022-10-11	5.670	5.710	5.520	5.690	5.690	1,656,700
2022-10-10	5.830	5.830	5.570	5.620	5.620	1,888,100
2022-09-30	5.860	5.880	5.750	5.750	5.750	1,620,700
2022-09-29	6.050	6.100	5.830	5.890	5.890	2,324,900
2022-09-28	6.050	6.130	5.940	5.960	5.960	2,893,802
2022-09-27	5.930	6.040	5.870	6.010	6.010	2,333,000
2022-09-26	6.100	6.150	5.920	5.930	5.930	2,652,488
2022-09-23	6.400	6.460	6.140	6.170	6.170	2,654,100
2022-09-22	6.430	6.490	6.260	6.280	6.280	2,708,400
2022-09-21	6.350	6.470	6.210	6.440	6.440	2,611,200
2022-09-20	6.330	6.470	6.250	6.350	6.350	2,007,600
2022-09-19	6.300	6.350	6.130	6.220	6.220	2,129,400
2022-09-16	6.520	6.520	6.270	6.280	6.280	2,821,100
2022-09-15	6.670	6.670	6.400	6.490	6.490	2,868,900
2022-09-14	6.600	6.680	6.520	6.600	6.600	2,681,600
2022-09-13	6.690	6.780	6.590	6.620	6.620	2,859,500
2022-09-09	6.700	6.790	6.620	6.640	6.640	3,344,300
2022-09-08	6.770	6.790	6.670	6.730	6.730	2,823,502
2022-09-07	6.760	6.780	6.650	6.710	6.710	2,497,700
2022-09-06	6.690	6.780	6.650	6.760	6.760	4,014,901
2022-09-05	6.580	6.690	6.520	6.680	6.680	4,167,303
2022-09-02	6.410	6.550	6.400	6.520	6.520	4,295,708
2022-09-01	6.370	6.500	6.340	6.370	6.370	3,466,500
2022-08-31	6.510	6.520	6.330	6.330	6.330	3,499,302
2022-08-30	6.430	6.560	6.390	6.500	6.500	3,841,601
2022-08-29	6.300	6.410	6.190	6.390	6.390	1,907,202
2022-08-26	6.270	6.540	6.270	6.350	6.350	3,249,400
2022-08-25	6.240	6.320	6.150	6.310	6.310	2,160,479
2022-08-24	6.380	6.430	6.230	6.250	6.250	2,243,300
2022-08-23	6.410	6.410	6.330	6.390	6.390	762,600
2022-08-22	6.350	6.450	6.310	6.400	6.400	1,341,501
2022-08-19	6.410	6.440	6.340	6.350	6.350	1,346,200
2022-08-18	6.410	6.420	6.360	6.390	6.390	1,245,701
2022-08-17	6.370	6.450	6.360	6.430	6.430	2,157,100
2022-08-16	6.350	6.420	6.350	6.380	6.380	1,495,600
2022-08-15	6.400	6.440	6.310	6.360	6.360	1,736,701
2022-08-12	6.430	6.450	6.380	6.410	6.410	1,294,500
2022-08-11	6.260	6.460	6.260	6.400	6.400	2,604,591
2022-08-10	6.280	6.280	6.190	6.250	6.250	1,395,500
2022-08-09	6.300	6.300	6.200	6.250	6.250	1,012,600
2022-08-08	6.260	6.290	6.160	6.250	6.250	1,943,001
2022-08-05	6.180	6.240	6.090	6.220	6.220	1,809,401

← NewerPage 17 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.