Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.030 | 4.080 | 3.910 | 3.960 | 3.960 | 1,786,301 |
| 2026-07-21 | 4.060 | 4.100 | 3.840 | 4.020 | 4.020 | 2,331,099 |
| 2026-07-20 | 4.360 | 4.460 | 4.010 | 4.100 | 4.100 | 3,232,000 |
| 2026-07-17 | 4.580 | 4.700 | 4.290 | 4.400 | 4.400 | 2,904,700 |
| 2026-07-16 | 4.520 | 4.720 | 4.470 | 4.630 | 4.630 | 1,872,800 |
| 2026-07-15 | 4.400 | 4.610 | 4.300 | 4.470 | 4.470 | 1,609,100 |
| 2026-07-14 | 4.350 | 4.460 | 4.320 | 4.410 | 4.410 | 1,319,901 |
| 2026-07-13 | 4.500 | 4.560 | 4.350 | 4.380 | 4.380 | 933,400 |
| 2026-07-10 | 4.410 | 4.560 | 4.330 | 4.520 | 4.520 | 1,094,500 |
| 2026-07-09 | 4.520 | 4.620 | 4.400 | 4.450 | 4.450 | 2,053,600 |
| 2026-07-08 | 4.430 | 4.540 | 4.350 | 4.520 | 4.520 | 1,664,700 |
| 2026-07-07 | 4.660 | 4.780 | 4.400 | 4.450 | 4.450 | 3,090,100 |
| 2026-07-06 | 5.000 | 5.000 | 4.680 | 4.720 | 4.720 | 2,652,500 |
| 2026-07-03 | 4.770 | 4.930 | 4.720 | 4.880 | 4.880 | 4,519,400 |
| 2026-07-02 | 4.530 | 4.700 | 4.530 | 4.700 | 4.700 | 4,108,700 |
| 2026-07-01 | 4.270 | 4.480 | 4.250 | 4.480 | 4.480 | 3,809,100 |
| 2026-06-30 | 4.120 | 4.290 | 4.120 | 4.270 | 4.270 | 2,917,600 |
| 2026-06-29 | 4.170 | 4.240 | 4.010 | 4.160 | 4.160 | 3,162,000 |
| 2026-06-26 | 4.220 | 4.320 | 4.090 | 4.220 | 4.220 | 4,583,102 |
| 2026-06-25 | 4.500 | 4.520 | 4.300 | 4.300 | 4.300 | 3,780,400 |
| 2026-06-24 | 4.630 | 4.790 | 4.480 | 4.530 | 4.530 | 3,436,100 |
| 2026-06-23 | 4.440 | 4.670 | 4.440 | 4.670 | 4.670 | 4,668,200 |
| 2026-06-22 | 4.590 | 4.590 | 4.380 | 4.450 | 4.450 | 5,738,601 |
| 2026-06-18 | 4.730 | 4.780 | 4.580 | 4.610 | 4.610 | 2,885,700 |
| 2026-06-17 | 4.940 | 4.960 | 4.730 | 4.760 | 4.760 | 3,402,300 |
| 2026-06-16 | 4.810 | 4.950 | 4.690 | 4.940 | 4.940 | 3,287,900 |
| 2026-06-15 | 4.820 | 5.010 | 4.740 | 4.810 | 4.810 | 4,148,401 |
| 2026-06-12 | 4.790 | 4.900 | 4.690 | 4.840 | 4.840 | 3,709,318 |
| 2026-06-11 | 4.800 | 4.910 | 4.690 | 4.770 | 4.770 | 2,675,722 |
| 2026-06-10 | 4.950 | 5.020 | 4.750 | 4.900 | 4.900 | 4,356,500 |
| 2026-06-09 | 5.100 | 5.110 | 4.950 | 4.990 | 4.990 | 4,121,261 |
| 2026-06-08 | 5.200 | 5.300 | 5.080 | 5.080 | 5.080 | 4,347,201 |
| 2026-06-05 | 5.350 | 5.450 | 5.310 | 5.350 | 5.350 | 3,962,000 |
| 2026-06-04 | 5.660 | 5.700 | 5.390 | 5.400 | 5.400 | 4,227,800 |
| 2026-06-03 | 5.870 | 5.870 | 5.590 | 5.670 | 5.670 | 3,494,100 |
| 2026-06-02 | 5.860 | 5.900 | 5.740 | 5.870 | 5.870 | 3,172,405 |
| 2026-06-01 | 5.690 | 5.920 | 5.550 | 5.900 | 5.900 | 4,488,300 |
| 2026-05-29 | 5.740 | 5.940 | 5.600 | 5.680 | 5.680 | 5,214,400 |
| 2026-05-28 | 5.600 | 5.820 | 5.550 | 5.770 | 5.770 | 2,490,400 |
| 2026-05-27 | 5.770 | 5.770 | 5.560 | 5.610 | 5.610 | 3,442,400 |
| 2026-05-26 | 5.940 | 5.940 | 5.670 | 5.770 | 5.770 | 5,267,000 |
| 2026-05-25 | 5.910 | 5.990 | 5.850 | 5.940 | 5.940 | 4,693,300 |
| 2026-05-22 | 5.920 | 5.990 | 5.890 | 5.920 | 5.920 | 3,700,900 |
| 2026-05-21 | 6.090 | 6.170 | 5.900 | 5.920 | 5.920 | 4,414,600 |
| 2026-05-20 | 6.180 | 6.220 | 6.040 | 6.090 | 6.090 | 3,974,800 |
| 2026-05-19 | 6.080 | 6.250 | 6.080 | 6.220 | 6.220 | 4,625,200 |
| 2026-05-18 | 6.040 | 6.170 | 5.960 | 6.100 | 6.100 | 4,031,102 |
| 2026-05-15 | 6.230 | 6.330 | 6.060 | 6.090 | 6.090 | 5,169,100 |
| 2026-05-14 | 6.400 | 6.430 | 6.260 | 6.260 | 6.260 | 5,038,801 |
| 2026-05-13 | 6.370 | 6.450 | 6.340 | 6.400 | 6.400 | 5,336,700 |
| 2026-05-12 | 6.470 | 6.560 | 6.310 | 6.400 | 6.400 | 5,753,102 |
| 2026-05-11 | 6.440 | 6.680 | 6.340 | 6.460 | 6.460 | 8,943,100 |
| 2026-05-08 | 6.150 | 6.440 | 6.130 | 6.440 | 6.440 | 9,258,802 |
| 2026-05-07 | 5.920 | 6.210 | 5.860 | 6.170 | 6.170 | 10,787,401 |
| 2026-05-06 | 6.080 | 6.130 | 5.840 | 5.910 | 5.910 | 14,107,325 |
| 2026-04-30 | 5.920 | 6.220 | 5.920 | 6.150 | 6.150 | 14,415,395 |
| 2026-04-29 | 5.840 | 6.050 | 5.730 | 5.920 | 5.920 | 17,107,378 |
| 2026-04-28 | 6.140 | 6.380 | 5.880 | 6.020 | 6.020 | 32,404,254 |
| 2026-04-27 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-04-24 | 5.900 | 6.120 | 5.800 | 6.080 | 6.080 | 7,787,600 |
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.