Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.270 | 8.470 | 8.110 | 8.150 | 8.150 | 7,099,301 |
| 2025-01-22 | 8.100 | 8.660 | 7.980 | 8.150 | 8.150 | 11,778,700 |
| 2025-01-21 | 8.300 | 8.330 | 8.080 | 8.130 | 8.130 | 4,071,500 |
| 2025-01-20 | 8.160 | 8.320 | 8.000 | 8.280 | 8.280 | 5,161,000 |
| 2025-01-17 | 8.180 | 8.190 | 8.010 | 8.090 | 8.090 | 5,578,400 |
| 2025-01-16 | 8.250 | 8.420 | 8.150 | 8.280 | 8.280 | 5,244,900 |
| 2025-01-15 | 8.140 | 8.300 | 8.060 | 8.210 | 8.210 | 6,574,500 |
| 2025-01-14 | 7.770 | 8.150 | 7.770 | 8.140 | 8.140 | 6,395,500 |
| 2025-01-13 | 7.690 | 7.810 | 7.510 | 7.730 | 7.730 | 5,608,700 |
| 2025-01-10 | 8.040 | 8.180 | 7.770 | 7.790 | 7.790 | 6,294,700 |
| 2025-01-09 | 7.970 | 8.250 | 7.970 | 8.060 | 8.060 | 8,186,600 |
| 2025-01-08 | 8.080 | 8.090 | 7.780 | 8.030 | 8.030 | 7,596,300 |
| 2025-01-07 | 7.810 | 8.100 | 7.810 | 8.090 | 8.090 | 6,261,700 |
| 2025-01-06 | 7.960 | 8.110 | 7.750 | 7.840 | 7.840 | 7,740,000 |
| 2025-01-03 | 8.560 | 8.680 | 8.010 | 8.040 | 8.040 | 9,812,500 |
| 2025-01-02 | 8.640 | 8.840 | 8.390 | 8.560 | 8.560 | 7,987,600 |
| 2024-12-31 | 8.780 | 9.040 | 8.630 | 8.770 | 8.770 | 7,956,438 |
| 2024-12-30 | 9.030 | 9.030 | 8.720 | 8.780 | 8.780 | 7,501,700 |
| 2024-12-27 | 8.800 | 9.140 | 8.750 | 9.040 | 9.040 | 10,182,200 |
| 2024-12-26 | 8.580 | 9.050 | 8.530 | 8.810 | 8.810 | 12,114,455 |
| 2024-12-25 | 8.910 | 9.000 | 8.330 | 8.550 | 8.550 | 16,206,843 |
| 2024-12-24 | 9.140 | 9.250 | 8.830 | 8.970 | 8.970 | 14,565,201 |
| 2024-12-23 | 10.010 | 10.180 | 9.140 | 9.140 | 9.140 | 27,348,100 |
| 2024-12-20 | 10.030 | 10.600 | 9.960 | 10.150 | 10.150 | 23,569,300 |
| 2024-12-19 | 10.000 | 10.590 | 10.000 | 10.030 | 10.030 | 19,249,005 |
| 2024-12-18 | 9.980 | 10.780 | 9.750 | 10.400 | 10.400 | 23,286,206 |
| 2024-12-17 | 9.890 | 10.220 | 9.520 | 10.070 | 10.070 | 23,348,602 |
| 2024-12-16 | 10.240 | 10.380 | 9.880 | 9.960 | 9.960 | 18,099,009 |
| 2024-12-13 | 10.610 | 10.740 | 10.260 | 10.310 | 10.310 | 25,126,200 |
| 2024-12-12 | 10.220 | 11.170 | 10.220 | 10.810 | 10.810 | 36,102,013 |
| 2024-12-11 | 10.000 | 10.750 | 9.990 | 10.440 | 10.440 | 38,275,223 |
| 2024-12-10 | 9.740 | 10.130 | 9.630 | 9.780 | 9.780 | 25,477,517 |
| 2024-12-09 | 9.600 | 9.790 | 9.470 | 9.490 | 9.490 | 17,720,100 |
| 2024-12-06 | 9.590 | 9.970 | 9.300 | 9.730 | 9.730 | 23,379,216 |
| 2024-12-05 | 9.650 | 9.800 | 9.510 | 9.590 | 9.590 | 20,146,000 |
| 2024-12-04 | 10.220 | 10.290 | 9.670 | 9.680 | 9.680 | 29,304,603 |
| 2024-12-03 | 10.800 | 11.000 | 10.410 | 10.500 | 10.500 | 28,871,414 |
| 2024-12-02 | 10.660 | 11.230 | 10.460 | 10.930 | 10.930 | 37,014,901 |
| 2024-11-29 | 10.610 | 11.420 | 10.520 | 10.880 | 10.880 | 42,251,101 |
| 2024-11-28 | 10.480 | 11.580 | 9.910 | 10.970 | 10.970 | 51,022,352 |
| 2024-11-27 | 10.010 | 10.770 | 9.710 | 10.530 | 10.530 | 47,544,150 |
| 2024-11-26 | 10.150 | 11.260 | 10.000 | 10.790 | 10.790 | 68,167,175 |
| 2024-11-25 | 9.180 | 10.240 | 8.930 | 10.240 | 10.240 | 43,141,808 |
| 2024-11-22 | 9.800 | 10.280 | 9.300 | 9.310 | 9.310 | 45,247,396 |
| 2024-11-21 | 9.700 | 10.580 | 9.520 | 10.000 | 10.000 | 59,325,258 |
| 2024-11-20 | 8.800 | 9.680 | 8.560 | 9.680 | 9.680 | 43,363,033 |
| 2024-11-19 | 8.600 | 9.230 | 8.310 | 8.800 | 8.800 | 39,222,494 |
| 2024-11-18 | 9.000 | 10.290 | 8.500 | 9.150 | 9.150 | 64,669,650 |
| 2024-11-15 | 8.500 | 9.780 | 8.190 | 9.440 | 9.440 | 67,087,953 |
| 2024-11-14 | 9.500 | 9.580 | 8.510 | 8.890 | 8.890 | 69,176,541 |
| 2024-11-13 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 6,533,222 |
| 2024-11-12 | 8.320 | 8.400 | 8.050 | 8.160 | 8.160 | 13,414,501 |
| 2024-11-11 | 8.330 | 8.370 | 8.200 | 8.320 | 8.320 | 13,736,510 |
| 2024-11-08 | 8.590 | 8.590 | 8.270 | 8.400 | 8.400 | 19,990,700 |
| 2024-11-07 | 8.280 | 8.720 | 8.230 | 8.500 | 8.500 | 22,312,904 |
| 2024-11-06 | 8.160 | 8.600 | 8.070 | 8.420 | 8.420 | 28,131,251 |
| 2024-11-05 | 8.050 | 8.320 | 8.010 | 8.130 | 8.130 | 20,316,830 |
| 2024-11-04 | 7.720 | 8.230 | 7.710 | 8.100 | 8.100 | 21,242,129 |
| 2024-11-01 | 8.300 | 8.480 | 7.760 | 7.780 | 7.780 | 26,344,300 |
| 2024-10-31 | 7.800 | 8.630 | 7.800 | 8.300 | 8.300 | 34,135,501 |
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.