Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.720 | 7.790 | 7.510 | 7.510 | 7.510 | 15,866,610 |
| 2025-04-25 | 7.630 | 8.150 | 7.470 | 7.920 | 7.920 | 24,210,947 |
| 2025-04-24 | 7.720 | 7.900 | 7.610 | 7.630 | 7.630 | 21,206,084 |
| 2025-04-23 | 8.080 | 8.500 | 8.040 | 8.040 | 8.040 | 41,080,883 |
| 2025-04-22 | 7.400 | 8.010 | 7.400 | 8.010 | 8.010 | 17,752,014 |
| 2025-04-21 | 7.240 | 7.320 | 7.170 | 7.280 | 7.280 | 4,840,109 |
| 2025-04-18 | 7.330 | 7.340 | 7.110 | 7.200 | 7.200 | 6,196,900 |
| 2025-04-17 | 7.420 | 7.440 | 7.270 | 7.310 | 7.310 | 9,607,000 |
| 2025-04-16 | 7.550 | 7.750 | 7.400 | 7.430 | 7.430 | 13,901,200 |
| 2025-04-15 | 7.600 | 7.700 | 7.330 | 7.410 | 7.410 | 10,275,500 |
| 2025-04-14 | 7.500 | 7.690 | 7.470 | 7.520 | 7.520 | 19,250,801 |
| 2025-04-11 | 7.310 | 8.100 | 7.290 | 7.700 | 7.700 | 28,552,767 |
| 2025-04-10 | 7.040 | 7.470 | 7.030 | 7.360 | 7.360 | 10,435,551 |
| 2025-04-09 | 6.590 | 6.990 | 6.240 | 6.980 | 6.980 | 8,261,700 |
| 2025-04-08 | 6.610 | 6.950 | 6.560 | 6.720 | 6.720 | 5,890,607 |
| 2025-04-07 | 7.100 | 7.100 | 6.690 | 6.690 | 6.690 | 7,647,400 |
| 2025-04-03 | 7.070 | 7.430 | 7.070 | 7.430 | 7.430 | 5,503,000 |
| 2025-04-02 | 7.160 | 7.260 | 7.100 | 7.180 | 7.180 | 3,805,649 |
| 2025-04-01 | 7.060 | 7.260 | 7.060 | 7.140 | 7.140 | 3,154,801 |
| 2025-03-31 | 7.270 | 7.280 | 7.010 | 7.060 | 7.060 | 4,392,368 |
| 2025-03-28 | 7.430 | 7.470 | 7.250 | 7.270 | 7.270 | 3,452,201 |
| 2025-03-27 | 7.400 | 7.520 | 7.250 | 7.440 | 7.440 | 6,584,208 |
| 2025-03-26 | 7.230 | 7.440 | 7.200 | 7.390 | 7.390 | 5,912,400 |
| 2025-03-25 | 7.220 | 7.280 | 7.140 | 7.230 | 7.230 | 5,005,900 |
| 2025-03-24 | 7.330 | 7.420 | 7.070 | 7.220 | 7.220 | 7,290,068 |
| 2025-03-21 | 7.450 | 7.500 | 7.330 | 7.360 | 7.360 | 5,742,350 |
| 2025-03-20 | 7.480 | 7.550 | 7.460 | 7.480 | 7.480 | 4,242,400 |
| 2025-03-19 | 7.570 | 7.570 | 7.450 | 7.480 | 7.480 | 6,788,100 |
| 2025-03-18 | 7.590 | 7.610 | 7.530 | 7.570 | 7.570 | 6,489,102 |
| 2025-03-17 | 7.500 | 7.600 | 7.430 | 7.590 | 7.590 | 10,550,655 |
| 2025-03-14 | 7.390 | 7.480 | 7.360 | 7.470 | 7.470 | 10,075,179 |
| 2025-03-13 | 7.510 | 7.520 | 7.370 | 7.390 | 7.390 | 14,276,844 |
| 2025-03-12 | 8.000 | 8.000 | 7.490 | 7.670 | 7.670 | 32,314,929 |
| 2025-03-11 | 8.170 | 8.450 | 8.160 | 8.320 | 8.320 | 7,211,100 |
| 2025-03-10 | 8.210 | 8.350 | 8.180 | 8.240 | 8.240 | 3,652,015 |
| 2025-03-07 | 8.360 | 8.440 | 8.180 | 8.220 | 8.220 | 5,989,200 |
| 2025-03-06 | 8.360 | 8.400 | 8.220 | 8.370 | 8.370 | 5,892,100 |
| 2025-03-05 | 8.260 | 8.330 | 8.200 | 8.310 | 8.310 | 3,418,201 |
| 2025-03-04 | 8.180 | 8.330 | 8.080 | 8.280 | 8.280 | 4,335,700 |
| 2025-03-03 | 8.110 | 8.290 | 8.110 | 8.190 | 8.190 | 4,128,288 |
| 2025-02-28 | 8.320 | 8.370 | 8.130 | 8.160 | 8.160 | 5,200,056 |
| 2025-02-27 | 8.320 | 8.490 | 8.220 | 8.360 | 8.360 | 5,377,880 |
| 2025-02-26 | 8.270 | 8.360 | 8.260 | 8.340 | 8.340 | 4,557,920 |
| 2025-02-25 | 8.320 | 8.600 | 8.240 | 8.270 | 8.270 | 7,186,956 |
| 2025-02-24 | 8.500 | 8.560 | 8.360 | 8.410 | 8.410 | 5,866,901 |
| 2025-02-21 | 8.630 | 8.690 | 8.510 | 8.570 | 8.570 | 6,543,800 |
| 2025-02-20 | 8.790 | 8.800 | 8.480 | 8.660 | 8.660 | 8,943,000 |
| 2025-02-19 | 8.820 | 8.900 | 8.610 | 8.790 | 8.790 | 9,540,811 |
| 2025-02-18 | 8.530 | 8.960 | 8.480 | 8.780 | 8.780 | 15,783,500 |
| 2025-02-17 | 8.600 | 8.670 | 8.420 | 8.580 | 8.580 | 5,087,200 |
| 2025-02-14 | 8.670 | 8.670 | 8.510 | 8.520 | 8.520 | 5,117,901 |
| 2025-02-13 | 8.620 | 8.830 | 8.540 | 8.680 | 8.680 | 6,490,600 |
| 2025-02-12 | 8.650 | 8.670 | 8.510 | 8.600 | 8.600 | 6,872,200 |
| 2025-02-11 | 8.900 | 8.910 | 8.590 | 8.630 | 8.630 | 6,487,800 |
| 2025-02-10 | 8.660 | 8.970 | 8.630 | 8.880 | 8.880 | 7,934,200 |
| 2025-02-07 | 8.520 | 8.700 | 8.460 | 8.650 | 8.650 | 8,254,200 |
| 2025-02-06 | 8.500 | 8.620 | 8.460 | 8.540 | 8.540 | 6,205,000 |
| 2025-02-05 | 8.400 | 8.680 | 8.300 | 8.530 | 8.530 | 6,321,637 |
| 2025-01-27 | 8.280 | 8.580 | 8.200 | 8.410 | 8.410 | 7,260,950 |
| 2025-01-24 | 8.110 | 8.340 | 8.050 | 8.270 | 8.270 | 6,803,713 |
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.