Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.990 | 8.090 | 7.950 | 8.020 | 8.020 | 7,132,900 |
| 2026-01-19 | 8.310 | 8.400 | 7.980 | 8.060 | 8.060 | 10,959,788 |
| 2026-01-16 | 7.990 | 8.000 | 7.840 | 7.940 | 7.940 | 4,913,400 |
| 2026-01-15 | 8.010 | 8.050 | 7.930 | 7.960 | 7.960 | 3,231,300 |
| 2026-01-14 | 7.980 | 8.110 | 7.930 | 8.020 | 8.020 | 6,315,700 |
| 2026-01-13 | 8.060 | 8.130 | 7.970 | 8.030 | 8.030 | 6,178,201 |
| 2026-01-12 | 7.950 | 8.110 | 7.930 | 8.080 | 8.080 | 6,445,501 |
| 2026-01-09 | 7.890 | 7.970 | 7.890 | 7.930 | 7.930 | 5,998,200 |
| 2026-01-08 | 7.780 | 7.930 | 7.750 | 7.920 | 7.920 | 4,059,166 |
| 2026-01-07 | 7.910 | 7.920 | 7.780 | 7.800 | 7.800 | 4,998,100 |
| 2026-01-06 | 7.900 | 7.950 | 7.880 | 7.920 | 7.920 | 4,012,851 |
| 2026-01-05 | 7.840 | 7.970 | 7.830 | 7.870 | 7.870 | 3,874,100 |
| 2025-12-31 | 7.800 | 7.860 | 7.700 | 7.850 | 7.850 | 2,631,100 |
| 2025-12-30 | 7.880 | 7.920 | 7.780 | 7.790 | 7.790 | 3,144,100 |
| 2025-12-29 | 8.030 | 8.030 | 7.830 | 7.850 | 7.850 | 5,004,100 |
| 2025-12-26 | 7.990 | 8.050 | 7.960 | 8.010 | 8.010 | 3,324,000 |
| 2025-12-25 | 8.080 | 8.090 | 7.930 | 8.020 | 8.020 | 2,743,100 |
| 2025-12-24 | 7.890 | 8.040 | 7.880 | 7.960 | 7.960 | 3,549,500 |
| 2025-12-23 | 8.060 | 8.060 | 7.850 | 7.860 | 7.860 | 5,046,613 |
| 2025-12-22 | 8.190 | 8.300 | 8.040 | 8.070 | 8.070 | 5,483,376 |
| 2025-12-19 | 8.180 | 8.280 | 8.060 | 8.200 | 8.200 | 5,912,201 |
| 2025-12-18 | 7.900 | 8.160 | 7.870 | 8.090 | 8.090 | 4,409,499 |
| 2025-12-17 | 7.850 | 7.960 | 7.750 | 7.950 | 7.950 | 3,594,499 |
| 2025-12-16 | 8.100 | 8.110 | 7.920 | 7.920 | 7.920 | 3,412,100 |
| 2025-12-15 | 8.000 | 8.090 | 7.910 | 8.060 | 8.060 | 3,551,200 |
| 2025-12-12 | 8.170 | 8.240 | 7.980 | 8.020 | 8.020 | 5,805,100 |
| 2025-12-11 | 8.430 | 8.430 | 8.160 | 8.180 | 8.180 | 4,625,400 |
| 2025-12-10 | 8.550 | 8.560 | 8.380 | 8.420 | 8.420 | 3,670,600 |
| 2025-12-09 | 8.590 | 8.640 | 8.480 | 8.480 | 8.480 | 3,235,200 |
| 2025-12-08 | 8.700 | 8.700 | 8.530 | 8.570 | 8.570 | 4,065,800 |
| 2025-12-05 | 8.550 | 8.660 | 8.530 | 8.660 | 8.660 | 3,346,100 |
| 2025-12-04 | 8.650 | 8.670 | 8.500 | 8.610 | 8.610 | 4,061,600 |
| 2025-12-03 | 8.830 | 8.920 | 8.530 | 8.630 | 8.630 | 7,831,401 |
| 2025-12-02 | 8.620 | 9.000 | 8.560 | 8.850 | 8.850 | 10,707,500 |
| 2025-12-01 | 8.450 | 8.690 | 8.450 | 8.620 | 8.620 | 5,286,400 |
| 2025-11-28 | 8.460 | 8.530 | 8.320 | 8.530 | 8.530 | 4,116,001 |
| 2025-11-27 | 8.360 | 8.470 | 8.260 | 8.410 | 8.410 | 4,822,264 |
| 2025-11-26 | 8.270 | 8.420 | 8.230 | 8.350 | 8.350 | 6,750,600 |
| 2025-11-25 | 8.350 | 8.390 | 8.250 | 8.270 | 8.270 | 4,989,900 |
| 2025-11-24 | 8.230 | 8.350 | 8.150 | 8.290 | 8.290 | 5,476,723 |
| 2025-11-21 | 8.350 | 8.490 | 8.100 | 8.150 | 8.150 | 7,121,750 |
| 2025-11-20 | 8.470 | 8.510 | 8.330 | 8.380 | 8.380 | 4,691,111 |
| 2025-11-19 | 8.620 | 8.650 | 8.420 | 8.420 | 8.420 | 4,862,500 |
| 2025-11-18 | 8.700 | 8.700 | 8.570 | 8.620 | 8.620 | 4,508,000 |
| 2025-11-17 | 8.830 | 8.900 | 8.680 | 8.720 | 8.720 | 7,374,800 |
| 2025-11-14 | 8.650 | 8.970 | 8.600 | 8.850 | 8.850 | 8,960,406 |
| 2025-11-13 | 8.570 | 8.740 | 8.500 | 8.690 | 8.690 | 5,792,007 |
| 2025-11-12 | 8.660 | 8.700 | 8.500 | 8.570 | 8.570 | 5,891,100 |
| 2025-11-11 | 8.720 | 8.730 | 8.640 | 8.690 | 8.690 | 5,161,601 |
| 2025-11-10 | 8.630 | 8.730 | 8.600 | 8.710 | 8.710 | 6,271,200 |
| 2025-11-07 | 8.720 | 8.790 | 8.630 | 8.640 | 8.640 | 6,501,900 |
| 2025-11-06 | 8.930 | 9.000 | 8.690 | 8.740 | 8.740 | 7,540,100 |
| 2025-11-05 | 8.960 | 9.070 | 8.890 | 8.990 | 8.990 | 6,300,301 |
| 2025-11-04 | 9.010 | 9.030 | 8.900 | 8.970 | 8.970 | 6,045,200 |
| 2025-11-03 | 8.950 | 9.070 | 8.820 | 9.010 | 9.010 | 9,267,800 |
| 2025-10-31 | 8.860 | 8.970 | 8.820 | 8.870 | 8.870 | 7,703,101 |
| 2025-10-30 | 8.870 | 9.050 | 8.740 | 8.820 | 8.820 | 12,801,800 |
| 2025-10-29 | 9.210 | 9.210 | 8.870 | 8.890 | 8.890 | 15,154,600 |
| 2025-10-28 | 9.200 | 9.390 | 9.100 | 9.190 | 9.190 | 11,592,900 |
| 2025-10-27 | 9.430 | 9.460 | 9.190 | 9.200 | 9.200 | 18,287,300 |
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.