Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.520 | 7.550 | 7.450 | 7.480 | 7.480 | 1,223,300 |
| 2022-02-08 | 7.360 | 7.550 | 7.310 | 7.520 | 7.520 | 1,360,900 |
| 2022-02-07 | 7.310 | 7.430 | 7.200 | 7.360 | 7.360 | 1,567,500 |
| 2022-01-28 | 7.110 | 7.340 | 7.110 | 7.260 | 7.260 | 1,440,500 |
| 2022-01-27 | 7.340 | 7.360 | 7.100 | 7.120 | 7.120 | 1,647,300 |
| 2022-01-26 | 7.230 | 7.400 | 7.230 | 7.310 | 7.310 | 1,275,850 |
| 2022-01-25 | 7.720 | 7.760 | 7.200 | 7.230 | 7.230 | 2,756,200 |
| 2022-01-24 | 7.690 | 7.740 | 7.580 | 7.720 | 7.720 | 1,061,800 |
| 2022-01-21 | 7.720 | 7.900 | 7.680 | 7.710 | 7.710 | 1,729,200 |
| 2022-01-20 | 7.880 | 7.960 | 7.710 | 7.730 | 7.730 | 1,550,300 |
| 2022-01-19 | 7.800 | 7.960 | 7.750 | 7.900 | 7.900 | 1,344,894 |
| 2022-01-18 | 8.180 | 8.180 | 7.820 | 7.830 | 7.830 | 3,499,201 |
| 2022-01-17 | 8.130 | 8.180 | 7.920 | 8.140 | 8.140 | 2,070,801 |
| 2022-01-14 | 8.180 | 8.250 | 8.050 | 8.060 | 8.060 | 2,794,900 |
| 2022-01-13 | 8.320 | 8.360 | 8.130 | 8.230 | 8.230 | 3,680,000 |
| 2022-01-12 | 8.130 | 8.370 | 7.990 | 8.320 | 8.320 | 6,162,668 |
| 2022-01-11 | 7.800 | 8.180 | 7.800 | 8.080 | 8.080 | 4,808,601 |
| 2022-01-10 | 7.850 | 7.910 | 7.660 | 7.780 | 7.780 | 2,107,000 |
| 2022-01-07 | 8.010 | 8.090 | 7.800 | 7.820 | 7.820 | 2,522,460 |
| 2022-01-06 | 7.970 | 8.170 | 7.920 | 8.000 | 8.000 | 3,245,400 |
| 2022-01-05 | 7.800 | 8.180 | 7.800 | 8.030 | 8.030 | 5,191,165 |
| 2022-01-04 | 7.630 | 7.850 | 7.620 | 7.850 | 7.850 | 2,888,401 |
| 2021-12-31 | 7.600 | 7.750 | 7.600 | 7.700 | 7.700 | 1,855,200 |
| 2021-12-30 | 7.780 | 7.780 | 7.600 | 7.640 | 7.640 | 2,367,100 |
| 2021-12-29 | 7.630 | 7.770 | 7.560 | 7.730 | 7.730 | 2,455,000 |
| 2021-12-28 | 7.560 | 7.710 | 7.560 | 7.640 | 7.640 | 2,317,200 |
| 2021-12-27 | 7.820 | 7.850 | 7.590 | 7.600 | 7.600 | 3,243,000 |
| 2021-12-24 | 7.760 | 7.950 | 7.710 | 7.790 | 7.790 | 4,685,600 |
| 2021-12-23 | 7.910 | 8.020 | 7.730 | 7.750 | 7.750 | 7,331,374 |
| 2021-12-22 | 9.130 | 9.130 | 8.030 | 8.080 | 8.080 | 16,481,694 |
| 2021-12-21 | 7.740 | 8.530 | 7.650 | 8.530 | 8.530 | 12,887,282 |
| 2021-12-20 | 7.650 | 7.750 | 7.550 | 7.750 | 7.750 | 3,691,543 |
| 2021-12-17 | 7.420 | 7.770 | 7.370 | 7.640 | 7.640 | 4,537,594 |
| 2021-12-16 | 7.370 | 7.480 | 7.340 | 7.400 | 7.400 | 2,358,500 |
| 2021-12-15 | 7.550 | 7.550 | 7.350 | 7.380 | 7.380 | 4,750,200 |
| 2021-12-14 | 7.200 | 7.950 | 7.150 | 7.630 | 7.630 | 7,608,695 |
| 2021-12-13 | 7.230 | 7.280 | 7.160 | 7.230 | 7.230 | 1,824,434 |
| 2021-12-10 | 7.150 | 7.340 | 7.150 | 7.230 | 7.230 | 2,688,684 |
| 2021-12-09 | 7.140 | 7.160 | 7.080 | 7.140 | 7.140 | 1,750,887 |
| 2021-12-08 | 7.100 | 7.150 | 7.060 | 7.140 | 7.140 | 1,130,200 |
| 2021-12-07 | 7.070 | 7.120 | 7.040 | 7.100 | 7.100 | 1,118,820 |
| 2021-12-06 | 7.130 | 7.180 | 7.050 | 7.050 | 7.050 | 1,233,700 |
| 2021-12-03 | 7.080 | 7.130 | 7.040 | 7.130 | 7.130 | 1,350,640 |
| 2021-12-02 | 7.110 | 7.180 | 7.050 | 7.080 | 7.080 | 1,672,763 |
| 2021-12-01 | 7.140 | 7.190 | 7.110 | 7.140 | 7.140 | 1,373,000 |
| 2021-11-30 | 7.160 | 7.230 | 7.080 | 7.190 | 7.190 | 1,465,889 |
| 2021-11-29 | 7.250 | 7.330 | 7.000 | 7.160 | 7.160 | 1,822,500 |
| 2021-11-26 | 7.320 | 7.380 | 7.090 | 7.190 | 7.190 | 1,825,600 |
| 2021-11-25 | 7.410 | 7.490 | 7.250 | 7.320 | 7.320 | 1,706,101 |
| 2021-11-24 | 7.060 | 7.430 | 7.040 | 7.410 | 7.410 | 3,691,878 |
| 2021-11-23 | 7.100 | 7.110 | 7.060 | 7.060 | 7.060 | 935,800 |
| 2021-11-22 | 7.140 | 7.140 | 7.040 | 7.100 | 7.100 | 1,355,200 |
| 2021-11-19 | 7.190 | 7.190 | 7.080 | 7.140 | 7.140 | 665,400 |
| 2021-11-18 | 7.210 | 7.240 | 7.100 | 7.130 | 7.130 | 1,008,500 |
| 2021-11-17 | 6.980 | 7.210 | 6.980 | 7.210 | 7.210 | 1,235,220 |
| 2021-11-16 | 7.140 | 7.180 | 7.000 | 7.040 | 7.040 | 1,525,094 |
| 2021-11-15 | 7.220 | 7.220 | 7.060 | 7.140 | 7.140 | 1,674,488 |
| 2021-11-12 | 7.320 | 7.330 | 7.130 | 7.190 | 7.190 | 1,581,725 |
| 2021-11-11 | 7.300 | 7.370 | 7.300 | 7.330 | 7.330 | 849,800 |
| 2021-11-10 | 7.360 | 7.420 | 7.270 | 7.340 | 7.340 | 1,327,755 |
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.