Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.030 | 6.060 | 5.850 | 5.900 | 5.900 | 5,799,653 |
| 2026-04-22 | 6.180 | 6.260 | 5.960 | 6.040 | 6.040 | 8,693,600 |
| 2026-04-21 | 6.040 | 6.350 | 6.030 | 6.200 | 6.200 | 11,675,600 |
| 2026-04-20 | 5.960 | 6.060 | 5.920 | 6.030 | 6.030 | 4,972,400 |
| 2026-04-17 | 6.020 | 6.080 | 5.860 | 5.960 | 5.960 | 6,768,712 |
| 2026-04-16 | 5.890 | 6.080 | 5.850 | 6.000 | 6.000 | 3,935,000 |
| 2026-04-15 | 5.970 | 6.000 | 5.870 | 5.880 | 5.880 | 3,567,100 |
| 2026-04-14 | 6.130 | 6.140 | 5.890 | 5.990 | 5.990 | 5,164,400 |
| 2026-04-13 | 6.050 | 6.110 | 5.950 | 6.100 | 6.100 | 4,606,483 |
| 2026-04-10 | 5.950 | 6.100 | 5.950 | 6.020 | 6.020 | 3,857,652 |
| 2026-04-09 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 4,120,200 |
| 2026-04-08 | 6.030 | 6.050 | 5.920 | 6.000 | 6.000 | 4,990,500 |
| 2026-04-07 | 5.750 | 5.940 | 5.670 | 5.910 | 5.910 | 4,800,300 |
| 2026-04-03 | 6.060 | 6.060 | 5.660 | 5.720 | 5.720 | 5,637,400 |
| 2026-04-02 | 6.180 | 6.210 | 5.950 | 6.000 | 6.000 | 6,173,200 |
| 2026-04-01 | 6.180 | 6.220 | 6.110 | 6.210 | 6.210 | 7,209,400 |
| 2026-03-31 | 6.100 | 6.420 | 6.020 | 6.090 | 6.090 | 9,887,255 |
| 2026-03-30 | 5.910 | 6.110 | 5.840 | 6.100 | 6.100 | 6,720,255 |
| 2026-03-27 | 5.850 | 6.030 | 5.830 | 6.020 | 6.020 | 4,452,100 |
| 2026-03-26 | 5.880 | 6.010 | 5.870 | 5.930 | 5.930 | 5,467,800 |
| 2026-03-25 | 5.810 | 5.940 | 5.790 | 5.890 | 5.890 | 6,126,560 |
| 2026-03-24 | 5.650 | 5.820 | 5.540 | 5.820 | 5.820 | 7,097,201 |
| 2026-03-23 | 5.680 | 5.750 | 5.480 | 5.510 | 5.510 | 7,336,745 |
| 2026-03-20 | 5.990 | 6.080 | 5.780 | 5.800 | 5.800 | 6,249,213 |
| 2026-03-19 | 6.180 | 6.220 | 5.980 | 6.010 | 6.010 | 4,397,100 |
| 2026-03-18 | 6.170 | 6.250 | 6.090 | 6.210 | 6.210 | 3,048,400 |
| 2026-03-17 | 6.290 | 6.310 | 6.160 | 6.180 | 6.180 | 3,168,800 |
| 2026-03-16 | 6.160 | 6.320 | 6.160 | 6.270 | 6.270 | 3,136,501 |
| 2026-03-13 | 6.240 | 6.350 | 6.200 | 6.230 | 6.230 | 4,183,701 |
| 2026-03-12 | 6.390 | 6.390 | 6.240 | 6.250 | 6.250 | 3,929,300 |
| 2026-03-11 | 6.410 | 6.470 | 6.340 | 6.370 | 6.370 | 3,937,200 |
| 2026-03-10 | 6.350 | 6.430 | 6.300 | 6.410 | 6.410 | 4,624,600 |
| 2026-03-09 | 6.300 | 6.350 | 6.200 | 6.280 | 6.280 | 5,064,851 |
| 2026-03-06 | 6.190 | 6.380 | 6.180 | 6.350 | 6.350 | 4,801,163 |
| 2026-03-05 | 6.210 | 6.320 | 6.190 | 6.200 | 6.200 | 4,822,600 |
| 2026-03-04 | 6.150 | 6.280 | 6.100 | 6.170 | 6.170 | 7,134,801 |
| 2026-03-03 | 6.450 | 6.500 | 6.230 | 6.240 | 6.240 | 7,553,900 |
| 2026-03-02 | 6.600 | 6.700 | 6.370 | 6.410 | 6.410 | 12,636,300 |
| 2026-02-27 | 6.920 | 6.960 | 6.750 | 6.880 | 6.880 | 9,035,519 |
| 2026-02-26 | 7.180 | 7.180 | 6.890 | 6.940 | 6.940 | 7,076,684 |
| 2026-02-25 | 7.200 | 7.210 | 7.080 | 7.170 | 7.170 | 5,301,101 |
| 2026-02-24 | 6.990 | 7.170 | 6.990 | 7.110 | 7.110 | 5,916,500 |
| 2026-02-13 | 6.950 | 7.300 | 6.900 | 6.950 | 6.950 | 7,780,750 |
| 2026-02-12 | 7.030 | 7.070 | 6.860 | 6.870 | 6.870 | 5,721,800 |
| 2026-02-11 | 7.120 | 7.150 | 7.060 | 7.070 | 7.070 | 3,850,550 |
| 2026-02-10 | 7.160 | 7.210 | 7.110 | 7.120 | 7.120 | 4,445,261 |
| 2026-02-09 | 7.110 | 7.170 | 7.020 | 7.160 | 7.160 | 7,173,902 |
| 2026-02-06 | 6.940 | 7.060 | 6.890 | 7.000 | 7.000 | 5,529,901 |
| 2026-02-05 | 6.880 | 7.040 | 6.860 | 6.930 | 6.930 | 5,081,273 |
| 2026-02-04 | 6.930 | 6.960 | 6.830 | 6.950 | 6.950 | 6,614,900 |
| 2026-02-03 | 6.920 | 6.960 | 6.720 | 6.850 | 6.850 | 9,504,973 |
| 2026-02-02 | 6.950 | 7.040 | 6.770 | 6.770 | 6.770 | 18,106,069 |
| 2026-01-30 | 7.000 | 7.240 | 6.950 | 7.050 | 7.050 | 28,302,844 |
| 2026-01-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,782,400 |
| 2026-01-28 | 8.050 | 8.260 | 8.040 | 8.050 | 8.050 | 8,134,370 |
| 2026-01-27 | 8.300 | 8.400 | 8.100 | 8.110 | 8.110 | 13,980,655 |
| 2026-01-26 | 8.090 | 8.780 | 7.860 | 8.470 | 8.470 | 17,650,943 |
| 2026-01-23 | 8.150 | 8.160 | 8.060 | 8.100 | 8.100 | 5,177,351 |
| 2026-01-22 | 8.010 | 8.140 | 7.980 | 8.130 | 8.130 | 5,473,500 |
| 2026-01-21 | 8.020 | 8.030 | 7.930 | 7.980 | 7.980 | 4,408,500 |
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.