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
2022-08-04	6.110	6.210	6.060	6.190	6.190	2,236,000
2022-08-03	6.060	6.290	6.040	6.110	6.110	3,121,300
2022-08-02	6.370	6.370	6.030	6.110	6.110	3,818,701
2022-08-01	6.420	6.420	6.320	6.380	6.380	1,788,100
2022-07-29	6.420	6.450	6.360	6.360	6.360	2,314,400
2022-07-28	6.430	6.470	6.420	6.450	6.450	1,610,100
2022-07-27	6.510	6.510	6.400	6.430	6.430	1,393,900
2022-07-26	6.440	6.480	6.320	6.470	6.470	1,947,000
2022-07-25	6.450	6.510	6.390	6.430	6.430	1,640,513
2022-07-22	6.500	6.520	6.390	6.470	6.470	2,019,414
2022-07-21	6.410	6.590	6.370	6.460	6.460	3,296,700
2022-07-20	6.390	6.440	6.350	6.420	6.420	2,255,600
2022-07-19	6.300	6.410	6.230	6.400	6.400	2,192,700
2022-07-18	6.100	6.320	6.080	6.300	6.300	2,706,900
2022-07-15	6.330	6.430	6.020	6.110	6.110	5,231,612
2022-07-14	6.500	6.550	6.380	6.400	6.400	2,147,300
2022-07-13	6.330	6.510	6.310	6.500	6.500	2,611,602
2022-07-12	6.430	6.430	6.310	6.330	6.330	1,671,600
2022-07-11	6.420	6.450	6.320	6.450	6.450	1,620,900
2022-07-08	6.380	6.460	6.380	6.420	6.420	1,316,600
2022-07-07	6.300	6.420	6.300	6.380	6.380	1,493,495
2022-07-06	6.480	6.480	6.290	6.300	6.300	2,923,595
2022-07-05	6.540	6.560	6.410	6.460	6.460	2,595,065
2022-07-04	6.620	6.660	6.500	6.540	6.540	2,887,900
2022-07-01	6.490	6.800	6.400	6.610	6.610	5,791,238
2022-06-30	6.540	6.620	6.460	6.490	6.490	3,637,638
2022-06-29	6.650	6.700	6.530	6.540	6.540	3,927,413
2022-06-28	6.630	6.720	6.540	6.680	6.680	3,909,742
2022-06-27	6.630	6.660	6.550	6.590	6.590	3,226,687
2022-06-24	6.640	6.680	6.530	6.630	6.630	3,089,300
2022-06-23	6.510	6.580	6.450	6.580	6.580	3,045,665
2022-06-22	6.560	6.600	6.480	6.540	6.540	2,769,065
2022-06-21	6.640	6.650	6.450	6.550	6.550	4,366,000
2022-06-20	6.700	6.750	6.610	6.620	6.620	3,323,500
2022-06-17	6.770	6.770	6.600	6.680	6.680	3,835,701
2022-06-16	6.770	6.900	6.740	6.770	6.770	4,175,200
2022-06-15	6.910	7.030	6.810	6.820	6.820	4,961,802
2022-06-14	6.860	6.940	6.700	6.910	6.910	6,391,001
2022-06-13	6.940	7.020	6.850	6.960	6.960	5,710,500
2022-06-10	7.080	7.080	6.960	7.030	7.030	7,735,786
2022-06-09	7.050	7.300	6.980	7.180	7.180	9,844,200
2022-06-08	7.140	7.320	6.930	7.090	7.090	9,735,000
2022-06-07	7.100	7.190	6.970	7.050	7.050	7,142,200
2022-06-06	7.060	7.180	7.050	7.140	7.140	6,313,690
2022-06-02	7.280	7.300	7.050	7.090	7.090	8,096,900
2022-06-01	7.250	7.450	7.140	7.260	7.260	11,611,300
2022-05-31	7.410	7.580	7.150	7.310	7.310	24,959,279
2022-05-30	6.890	7.440	6.880	7.440	7.440	24,787,965
2022-05-27	6.660	6.830	6.620	6.760	6.760	4,629,104
2022-05-26	6.580	6.650	6.500	6.630	6.630	3,295,100
2022-05-25	6.460	6.680	6.460	6.600	6.600	3,976,391
2022-05-24	6.810	6.840	6.450	6.460	6.460	5,972,294
2022-05-23	6.810	6.990	6.790	6.820	6.820	5,728,401
2022-05-20	6.740	6.860	6.690	6.780	6.780	7,483,300
2022-05-19	6.540	6.790	6.510	6.750	6.750	5,442,931
2022-05-18	6.530	6.860	6.510	6.650	6.650	6,967,552
2022-05-17	6.680	6.710	6.460	6.550	6.550	4,790,400
2022-05-16	6.770	6.780	6.580	6.660	6.660	5,892,702
2022-05-13	6.750	6.860	6.630	6.680	6.680	9,681,600
2022-05-12	6.280	7.000	6.260	6.830	6.830	15,436,488

← NewerPage 18 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.