Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.450 | 8.630 | 8.450 | 8.540 | 8.540 | 7,181,300 |
| 2025-07-24 | 8.380 | 8.540 | 8.380 | 8.520 | 8.520 | 7,186,400 |
| 2025-07-23 | 8.500 | 8.590 | 8.400 | 8.420 | 8.420 | 6,373,600 |
| 2025-07-22 | 8.600 | 8.640 | 8.450 | 8.520 | 8.520 | 8,395,500 |
| 2025-07-21 | 8.720 | 8.820 | 8.600 | 8.630 | 8.630 | 10,022,400 |
| 2025-07-18 | 8.690 | 8.800 | 8.600 | 8.730 | 8.730 | 9,917,501 |
| 2025-07-17 | 8.590 | 8.820 | 8.560 | 8.660 | 8.660 | 11,013,119 |
| 2025-07-16 | 8.450 | 8.850 | 8.420 | 8.680 | 8.680 | 16,609,719 |
| 2025-07-15 | 8.450 | 8.490 | 8.250 | 8.470 | 8.470 | 10,853,419 |
| 2025-07-14 | 8.370 | 8.570 | 8.330 | 8.550 | 8.550 | 11,015,399 |
| 2025-07-11 | 8.470 | 8.470 | 8.280 | 8.370 | 8.370 | 10,706,600 |
| 2025-07-10 | 8.250 | 8.330 | 8.230 | 8.310 | 8.310 | 7,962,999 |
| 2025-07-09 | 8.360 | 8.470 | 8.280 | 8.280 | 8.280 | 13,410,802 |
| 2025-07-08 | 8.290 | 8.480 | 8.220 | 8.420 | 8.420 | 19,826,401 |
| 2025-07-07 | 8.210 | 8.540 | 8.210 | 8.300 | 8.300 | 36,536,969 |
| 2025-07-04 | 8.620 | 8.620 | 8.300 | 8.620 | 8.620 | 30,584,048 |
| 2025-07-03 | 7.700 | 7.940 | 7.660 | 7.840 | 7.840 | 8,733,630 |
| 2025-07-02 | 7.730 | 7.870 | 7.690 | 7.720 | 7.720 | 7,200,800 |
| 2025-07-01 | 7.750 | 7.810 | 7.630 | 7.690 | 7.690 | 7,061,100 |
| 2025-06-30 | 7.820 | 7.830 | 7.750 | 7.780 | 7.780 | 4,564,700 |
| 2025-06-27 | 7.660 | 7.880 | 7.660 | 7.810 | 7.810 | 6,487,501 |
| 2025-06-26 | 7.790 | 7.800 | 7.690 | 7.710 | 7.710 | 5,671,600 |
| 2025-06-25 | 7.690 | 7.790 | 7.650 | 7.780 | 7.780 | 6,837,201 |
| 2025-06-24 | 7.650 | 7.800 | 7.650 | 7.740 | 7.740 | 5,457,600 |
| 2025-06-23 | 7.400 | 7.730 | 7.400 | 7.680 | 7.680 | 8,445,500 |
| 2025-06-20 | 7.430 | 7.600 | 7.430 | 7.540 | 7.540 | 10,609,800 |
| 2025-06-19 | 8.130 | 8.200 | 7.540 | 7.540 | 7.540 | 20,115,300 |
| 2025-06-18 | 8.690 | 8.890 | 8.360 | 8.380 | 8.380 | 13,144,160 |
| 2025-06-17 | 8.700 | 8.850 | 8.540 | 8.600 | 8.600 | 13,986,900 |
| 2025-06-16 | 8.400 | 9.000 | 8.400 | 8.750 | 8.750 | 16,720,600 |
| 2025-06-13 | 8.780 | 8.860 | 8.400 | 8.490 | 8.490 | 14,366,800 |
| 2025-06-12 | 8.650 | 9.000 | 8.540 | 8.870 | 8.870 | 19,433,910 |
| 2025-06-11 | 8.510 | 8.640 | 8.490 | 8.610 | 8.610 | 7,953,853 |
| 2025-06-10 | 8.570 | 8.610 | 8.390 | 8.510 | 8.510 | 8,646,700 |
| 2025-06-09 | 8.600 | 8.650 | 8.530 | 8.570 | 8.570 | 8,003,000 |
| 2025-06-06 | 8.570 | 8.750 | 8.510 | 8.580 | 8.580 | 9,788,200 |
| 2025-06-05 | 8.630 | 8.800 | 8.560 | 8.640 | 8.640 | 12,844,832 |
| 2025-06-04 | 8.780 | 8.820 | 8.580 | 8.700 | 8.700 | 13,625,460 |
| 2025-06-03 | 8.300 | 8.930 | 8.280 | 8.790 | 8.790 | 26,372,310 |
| 2025-05-30 | 8.210 | 9.000 | 8.210 | 8.540 | 8.540 | 26,514,051 |
| 2025-05-29 | 8.120 | 8.330 | 8.100 | 8.250 | 8.250 | 8,768,100 |
| 2025-05-28 | 8.170 | 8.330 | 8.060 | 8.090 | 8.090 | 7,413,710 |
| 2025-05-27 | 8.060 | 8.220 | 8.000 | 8.160 | 8.160 | 6,825,900 |
| 2025-05-26 | 8.000 | 8.130 | 7.920 | 8.050 | 8.050 | 6,093,400 |
| 2025-05-23 | 8.150 | 8.220 | 7.920 | 7.960 | 7.960 | 9,482,300 |
| 2025-05-22 | 8.440 | 8.440 | 8.200 | 8.210 | 8.210 | 9,828,951 |
| 2025-05-21 | 8.360 | 8.530 | 8.270 | 8.440 | 8.440 | 16,368,400 |
| 2025-05-20 | 8.430 | 8.460 | 8.240 | 8.390 | 8.390 | 13,625,200 |
| 2025-05-19 | 8.180 | 8.570 | 8.170 | 8.400 | 8.400 | 24,440,325 |
| 2025-05-16 | 8.250 | 8.300 | 8.090 | 8.130 | 8.130 | 14,734,176 |
| 2025-05-15 | 8.700 | 8.800 | 8.210 | 8.300 | 8.300 | 34,060,958 |
| 2025-05-14 | 7.780 | 8.560 | 7.710 | 8.560 | 8.560 | 24,065,083 |
| 2025-05-13 | 8.000 | 8.020 | 7.760 | 7.780 | 7.780 | 6,180,900 |
| 2025-05-12 | 7.800 | 7.940 | 7.700 | 7.870 | 7.870 | 9,139,810 |
| 2025-05-09 | 7.830 | 7.850 | 7.670 | 7.700 | 7.700 | 5,422,100 |
| 2025-05-08 | 7.720 | 7.920 | 7.660 | 7.800 | 7.800 | 10,035,675 |
| 2025-05-07 | 7.780 | 7.850 | 7.610 | 7.730 | 7.730 | 8,464,332 |
| 2025-05-06 | 7.420 | 7.720 | 7.370 | 7.670 | 7.670 | 10,415,200 |
| 2025-04-30 | 7.660 | 7.670 | 7.350 | 7.390 | 7.390 | 9,847,100 |
| 2025-04-29 | 7.290 | 7.700 | 7.290 | 7.560 | 7.560 | 11,380,000 |
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.