Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.620 | 9.900 | 9.390 | 9.470 | 9.470 | 35,558,204 |
| 2025-10-23 | 8.920 | 9.890 | 8.920 | 9.630 | 9.630 | 40,237,812 |
| 2025-10-22 | 8.850 | 9.190 | 8.800 | 8.990 | 8.990 | 14,578,776 |
| 2025-10-21 | 8.620 | 8.850 | 8.530 | 8.820 | 8.820 | 9,973,100 |
| 2025-10-20 | 8.460 | 8.680 | 8.460 | 8.620 | 8.620 | 9,939,600 |
| 2025-10-17 | 8.400 | 8.630 | 8.330 | 8.490 | 8.490 | 10,184,410 |
| 2025-10-16 | 8.280 | 8.590 | 8.280 | 8.390 | 8.390 | 6,497,400 |
| 2025-10-15 | 8.200 | 8.610 | 8.130 | 8.450 | 8.450 | 9,369,675 |
| 2025-10-14 | 8.260 | 8.360 | 8.150 | 8.210 | 8.210 | 5,919,300 |
| 2025-10-13 | 8.200 | 8.290 | 8.070 | 8.250 | 8.250 | 8,010,602 |
| 2025-10-10 | 8.400 | 8.680 | 8.400 | 8.440 | 8.440 | 9,327,500 |
| 2025-10-09 | 8.750 | 8.790 | 8.420 | 8.470 | 8.470 | 11,674,300 |
| 2025-09-30 | 8.360 | 9.060 | 8.340 | 8.750 | 8.750 | 20,430,202 |
| 2025-09-29 | 7.980 | 8.340 | 7.960 | 8.340 | 8.340 | 10,761,900 |
| 2025-09-26 | 7.940 | 8.160 | 7.880 | 8.050 | 8.050 | 6,338,300 |
| 2025-09-25 | 8.070 | 8.080 | 7.890 | 7.950 | 7.950 | 5,763,300 |
| 2025-09-24 | 8.000 | 8.130 | 7.860 | 8.080 | 8.080 | 6,589,000 |
| 2025-09-23 | 8.120 | 8.130 | 7.750 | 7.960 | 7.960 | 11,219,351 |
| 2025-09-22 | 8.210 | 8.300 | 7.980 | 8.110 | 8.110 | 13,672,600 |
| 2025-09-19 | 8.380 | 8.750 | 8.200 | 8.360 | 8.360 | 21,337,901 |
| 2025-09-18 | 8.330 | 9.110 | 8.270 | 8.520 | 8.520 | 31,587,300 |
| 2025-09-17 | 8.420 | 8.580 | 8.250 | 8.280 | 8.280 | 8,497,200 |
| 2025-09-16 | 8.250 | 8.450 | 8.240 | 8.390 | 8.390 | 9,837,350 |
| 2025-09-15 | 8.290 | 8.290 | 8.150 | 8.200 | 8.200 | 6,132,800 |
| 2025-09-12 | 8.240 | 8.380 | 8.220 | 8.280 | 8.280 | 7,801,801 |
| 2025-09-11 | 8.220 | 8.250 | 8.120 | 8.250 | 8.250 | 7,301,600 |
| 2025-09-10 | 8.140 | 8.350 | 8.120 | 8.190 | 8.190 | 7,542,800 |
| 2025-09-09 | 8.350 | 8.420 | 8.210 | 8.300 | 8.300 | 6,947,900 |
| 2025-09-08 | 8.350 | 8.460 | 8.220 | 8.390 | 8.390 | 9,394,711 |
| 2025-09-05 | 8.400 | 8.420 | 8.200 | 8.350 | 8.350 | 11,783,776 |
| 2025-09-04 | 8.770 | 8.970 | 8.200 | 8.380 | 8.380 | 21,320,000 |
| 2025-09-03 | 9.240 | 9.340 | 8.670 | 8.700 | 8.700 | 10,011,600 |
| 2025-09-02 | 9.100 | 9.170 | 8.950 | 9.030 | 9.030 | 6,529,278 |
| 2025-09-01 | 8.950 | 9.240 | 8.950 | 9.100 | 9.100 | 6,475,500 |
| 2025-08-29 | 9.150 | 9.200 | 9.020 | 9.050 | 9.050 | 7,018,951 |
| 2025-08-28 | 9.170 | 9.370 | 8.840 | 9.150 | 9.150 | 9,847,300 |
| 2025-08-27 | 9.450 | 9.560 | 9.150 | 9.160 | 9.160 | 9,983,500 |
| 2025-08-26 | 9.350 | 9.710 | 9.340 | 9.530 | 9.530 | 9,888,900 |
| 2025-08-25 | 9.520 | 9.530 | 9.080 | 9.350 | 9.350 | 10,495,600 |
| 2025-08-22 | 9.530 | 9.620 | 9.420 | 9.520 | 9.520 | 8,643,100 |
| 2025-08-21 | 9.400 | 9.680 | 9.360 | 9.540 | 9.540 | 8,585,201 |
| 2025-08-20 | 9.380 | 9.530 | 9.300 | 9.400 | 9.400 | 7,455,000 |
| 2025-08-19 | 9.300 | 9.430 | 9.250 | 9.400 | 9.400 | 8,809,800 |
| 2025-08-18 | 9.080 | 9.590 | 8.980 | 9.260 | 9.260 | 15,705,470 |
| 2025-08-15 | 8.990 | 9.040 | 8.890 | 8.980 | 8.980 | 6,438,658 |
| 2025-08-14 | 9.070 | 9.180 | 8.990 | 8.990 | 8.990 | 7,324,801 |
| 2025-08-13 | 9.190 | 9.190 | 8.940 | 9.070 | 9.070 | 8,281,217 |
| 2025-08-12 | 9.040 | 9.350 | 9.000 | 9.160 | 9.160 | 11,151,500 |
| 2025-08-11 | 9.100 | 9.230 | 9.030 | 9.040 | 9.040 | 8,977,200 |
| 2025-08-08 | 9.000 | 9.100 | 8.920 | 9.050 | 9.050 | 9,732,301 |
| 2025-08-07 | 8.690 | 9.150 | 8.690 | 9.040 | 9.040 | 15,476,790 |
| 2025-08-06 | 8.750 | 8.810 | 8.660 | 8.720 | 8.720 | 7,359,100 |
| 2025-08-05 | 8.570 | 8.840 | 8.570 | 8.780 | 8.780 | 9,220,600 |
| 2025-08-04 | 8.410 | 8.710 | 8.400 | 8.620 | 8.620 | 8,448,650 |
| 2025-08-01 | 8.390 | 8.690 | 8.340 | 8.510 | 8.510 | 9,662,700 |
| 2025-07-31 | 8.400 | 8.450 | 8.270 | 8.310 | 8.310 | 4,798,600 |
| 2025-07-30 | 8.380 | 8.480 | 8.360 | 8.440 | 8.440 | 5,768,420 |
| 2025-07-29 | 8.460 | 8.510 | 8.310 | 8.380 | 8.380 | 6,193,200 |
| 2025-07-28 | 8.580 | 8.590 | 8.460 | 8.490 | 8.490 | 4,817,800 |
| 2025-07-25 | 8.450 | 8.630 | 8.450 | 8.540 | 8.540 | 7,181,300 |
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.