Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.480 | 6.600 | 6.320 | 6.360 | 6.360 | 5,691,091 |
| 2022-05-10 | 6.300 | 6.490 | 6.260 | 6.430 | 6.430 | 4,527,700 |
| 2022-05-09 | 6.300 | 6.480 | 6.290 | 6.370 | 6.370 | 4,159,200 |
| 2022-05-06 | 6.180 | 6.370 | 6.130 | 6.270 | 6.270 | 4,917,700 |
| 2022-05-05 | 6.280 | 6.490 | 6.250 | 6.410 | 6.410 | 5,647,682 |
| 2022-04-29 | 6.180 | 6.470 | 6.160 | 6.440 | 6.440 | 6,715,200 |
| 2022-04-28 | 6.330 | 6.530 | 6.170 | 6.220 | 6.220 | 8,101,200 |
| 2022-04-27 | 5.980 | 6.220 | 5.900 | 6.180 | 6.180 | 6,958,000 |
| 2022-04-26 | 6.350 | 6.520 | 6.030 | 6.060 | 6.060 | 7,865,300 |
| 2022-04-25 | 6.890 | 6.890 | 6.350 | 6.350 | 6.350 | 12,142,900 |
| 2022-04-22 | 6.990 | 7.210 | 6.820 | 7.060 | 7.060 | 10,524,695 |
| 2022-04-21 | 7.580 | 7.600 | 6.980 | 7.030 | 7.030 | 18,360,196 |
| 2022-04-20 | 7.640 | 7.890 | 7.620 | 7.760 | 7.760 | 14,709,386 |
| 2022-04-19 | 7.720 | 7.970 | 7.560 | 7.650 | 7.650 | 18,658,200 |
| 2022-04-18 | 8.500 | 8.600 | 8.020 | 8.020 | 8.020 | 27,642,053 |
| 2022-04-15 | 9.080 | 9.480 | 8.910 | 8.910 | 8.910 | 36,661,137 |
| 2022-04-14 | 9.000 | 9.900 | 8.680 | 9.900 | 9.900 | 57,629,964 |
| 2022-04-13 | 8.500 | 9.520 | 8.500 | 9.000 | 9.000 | 30,158,262 |
| 2022-04-12 | 8.860 | 8.860 | 8.160 | 8.650 | 8.650 | 34,973,102 |
| 2022-04-11 | 8.870 | 8.880 | 8.560 | 8.880 | 8.880 | 27,238,617 |
| 2022-04-08 | 8.220 | 8.370 | 8.000 | 8.070 | 8.070 | 6,917,300 |
| 2022-04-07 | 8.500 | 8.620 | 8.290 | 8.330 | 8.330 | 6,350,101 |
| 2022-04-06 | 8.300 | 8.980 | 8.210 | 8.560 | 8.560 | 10,377,500 |
| 2022-04-01 | 8.470 | 8.590 | 8.340 | 8.470 | 8.470 | 6,006,000 |
| 2022-03-31 | 8.230 | 8.540 | 8.170 | 8.500 | 8.500 | 8,604,883 |
| 2022-03-30 | 8.300 | 8.410 | 8.180 | 8.260 | 8.260 | 5,384,137 |
| 2022-03-29 | 8.360 | 8.580 | 8.250 | 8.300 | 8.300 | 7,563,150 |
| 2022-03-28 | 8.410 | 8.620 | 8.220 | 8.240 | 8.240 | 9,445,907 |
| 2022-03-25 | 8.360 | 8.600 | 8.180 | 8.500 | 8.500 | 10,327,401 |
| 2022-03-24 | 8.240 | 8.690 | 8.060 | 8.510 | 8.510 | 17,164,551 |
| 2022-03-23 | 8.270 | 8.390 | 8.130 | 8.250 | 8.250 | 8,520,751 |
| 2022-03-22 | 8.260 | 8.600 | 8.170 | 8.250 | 8.250 | 20,811,966 |
| 2022-03-21 | 7.680 | 8.370 | 7.580 | 8.370 | 8.370 | 15,446,265 |
| 2022-03-18 | 7.650 | 7.670 | 7.500 | 7.610 | 7.610 | 3,751,800 |
| 2022-03-17 | 7.720 | 7.840 | 7.570 | 7.640 | 7.640 | 3,855,900 |
| 2022-03-16 | 7.570 | 7.730 | 7.410 | 7.640 | 7.640 | 3,583,700 |
| 2022-03-15 | 7.820 | 7.970 | 7.450 | 7.470 | 7.470 | 4,084,900 |
| 2022-03-14 | 8.010 | 8.100 | 7.870 | 7.880 | 7.880 | 3,478,900 |
| 2022-03-11 | 7.630 | 8.080 | 7.400 | 8.000 | 8.000 | 6,569,602 |
| 2022-03-10 | 7.450 | 7.680 | 7.450 | 7.540 | 7.540 | 2,304,000 |
| 2022-03-09 | 7.720 | 7.720 | 7.140 | 7.370 | 7.370 | 3,155,901 |
| 2022-03-08 | 7.780 | 7.860 | 7.510 | 7.580 | 7.580 | 2,294,084 |
| 2022-03-07 | 7.900 | 7.930 | 7.710 | 7.750 | 7.750 | 2,029,100 |
| 2022-03-04 | 7.980 | 8.020 | 7.870 | 7.900 | 7.900 | 2,198,401 |
| 2022-03-03 | 8.030 | 8.120 | 8.000 | 8.030 | 8.030 | 2,234,700 |
| 2022-03-02 | 7.870 | 8.060 | 7.870 | 8.030 | 8.030 | 2,517,701 |
| 2022-03-01 | 8.000 | 8.050 | 7.790 | 7.930 | 7.930 | 4,876,286 |
| 2022-02-28 | 8.100 | 8.240 | 7.970 | 8.080 | 8.080 | 4,492,202 |
| 2022-02-25 | 7.620 | 8.300 | 7.620 | 8.100 | 8.100 | 8,411,484 |
| 2022-02-24 | 7.760 | 7.950 | 7.530 | 7.590 | 7.590 | 3,037,301 |
| 2022-02-23 | 7.510 | 7.960 | 7.500 | 7.860 | 7.860 | 2,862,752 |
| 2022-02-22 | 7.660 | 7.670 | 7.550 | 7.580 | 7.580 | 1,218,902 |
| 2022-02-21 | 7.470 | 7.700 | 7.470 | 7.630 | 7.630 | 1,796,900 |
| 2022-02-18 | 7.380 | 7.500 | 7.360 | 7.470 | 7.470 | 835,100 |
| 2022-02-17 | 7.600 | 7.610 | 7.420 | 7.430 | 7.430 | 1,334,400 |
| 2022-02-16 | 7.360 | 7.610 | 7.320 | 7.550 | 7.550 | 2,210,544 |
| 2022-02-15 | 7.180 | 7.360 | 7.180 | 7.340 | 7.340 | 1,554,500 |
| 2022-02-14 | 7.210 | 7.320 | 7.200 | 7.240 | 7.240 | 1,172,900 |
| 2022-02-11 | 7.310 | 7.430 | 7.210 | 7.220 | 7.220 | 1,000,900 |
| 2022-02-10 | 7.420 | 7.470 | 7.350 | 7.380 | 7.380 | 1,137,850 |
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.