Y.U.D. Yangtze River Investment Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.590 | 7.990 | 7.500 | 7.860 | 7.860 | 17,595,029 |
| 2024-10-29 | 8.100 | 8.100 | 7.670 | 7.690 | 7.690 | 20,404,343 |
| 2024-10-28 | 7.670 | 8.160 | 7.650 | 8.050 | 8.050 | 26,261,129 |
| 2024-10-25 | 7.320 | 7.770 | 7.320 | 7.660 | 7.660 | 21,429,601 |
| 2024-10-24 | 7.190 | 7.380 | 7.150 | 7.360 | 7.360 | 12,972,000 |
| 2024-10-23 | 7.300 | 7.440 | 7.210 | 7.220 | 7.220 | 13,529,000 |
| 2024-10-22 | 7.140 | 7.450 | 7.090 | 7.350 | 7.350 | 17,799,516 |
| 2024-10-21 | 7.100 | 7.220 | 7.060 | 7.190 | 7.190 | 14,303,811 |
| 2024-10-18 | 6.950 | 7.160 | 6.870 | 7.090 | 7.090 | 16,501,401 |
| 2024-10-17 | 6.840 | 7.160 | 6.780 | 7.000 | 7.000 | 16,729,101 |
| 2024-10-16 | 6.720 | 6.920 | 6.720 | 6.860 | 6.860 | 7,468,900 |
| 2024-10-15 | 6.980 | 7.030 | 6.840 | 6.840 | 6.840 | 10,101,300 |
| 2024-10-14 | 6.790 | 7.050 | 6.790 | 6.990 | 6.990 | 11,457,820 |
| 2024-10-11 | 7.000 | 7.020 | 6.730 | 6.790 | 6.790 | 11,799,610 |
| 2024-10-10 | 6.960 | 7.180 | 6.860 | 7.010 | 7.010 | 15,173,729 |
| 2024-10-09 | 7.430 | 7.490 | 6.970 | 6.970 | 6.970 | 26,324,964 |
| 2024-10-08 | 8.160 | 8.180 | 7.220 | 7.670 | 7.670 | 42,836,095 |
| 2024-09-30 | 7.230 | 7.560 | 7.010 | 7.450 | 7.450 | 35,101,978 |
| 2024-09-27 | 6.900 | 6.990 | 6.740 | 6.960 | 6.960 | 14,485,538 |
| 2024-09-26 | 6.560 | 6.760 | 6.560 | 6.760 | 6.760 | 14,710,261 |
| 2024-09-25 | 6.560 | 7.100 | 6.550 | 6.650 | 6.650 | 23,566,883 |
| 2024-09-24 | 6.270 | 6.570 | 6.270 | 6.470 | 6.470 | 13,139,180 |
| 2024-09-23 | 6.350 | 6.350 | 6.250 | 6.290 | 6.290 | 5,902,460 |
| 2024-09-20 | 6.390 | 6.460 | 6.310 | 6.360 | 6.360 | 7,970,600 |
| 2024-09-19 | 6.320 | 6.460 | 6.290 | 6.390 | 6.390 | 12,017,071 |
| 2024-09-18 | 6.200 | 6.420 | 6.100 | 6.390 | 6.390 | 14,967,399 |
| 2024-09-13 | 6.130 | 6.250 | 6.070 | 6.200 | 6.200 | 9,178,600 |
| 2024-09-12 | 6.110 | 6.190 | 6.090 | 6.090 | 6.090 | 6,493,400 |
| 2024-09-11 | 6.320 | 6.360 | 6.110 | 6.140 | 6.140 | 12,022,812 |
| 2024-09-10 | 6.450 | 6.800 | 6.320 | 6.410 | 6.410 | 21,102,950 |
| 2024-09-09 | 6.120 | 6.270 | 6.120 | 6.240 | 6.240 | 9,106,762 |
| 2024-09-06 | 6.040 | 6.300 | 6.010 | 6.210 | 6.210 | 13,396,723 |
| 2024-09-05 | 6.000 | 6.070 | 6.000 | 6.010 | 6.010 | 3,748,600 |
| 2024-09-04 | 6.030 | 6.110 | 6.020 | 6.020 | 6.020 | 2,982,600 |
| 2024-09-03 | 6.050 | 6.130 | 6.010 | 6.090 | 6.090 | 3,558,600 |
| 2024-09-02 | 6.110 | 6.210 | 6.060 | 6.070 | 6.070 | 4,854,400 |
| 2024-08-30 | 6.120 | 6.220 | 6.090 | 6.170 | 6.170 | 7,961,651 |
| 2024-08-29 | 5.980 | 6.120 | 5.960 | 6.120 | 6.120 | 4,312,100 |
| 2024-08-28 | 6.090 | 6.220 | 6.060 | 6.070 | 6.070 | 5,310,899 |
| 2024-08-27 | 6.000 | 6.070 | 5.990 | 6.020 | 6.020 | 3,077,900 |
| 2024-08-26 | 5.980 | 6.080 | 5.950 | 6.040 | 6.040 | 3,938,500 |
| 2024-08-23 | 5.970 | 6.040 | 5.920 | 5.990 | 5.990 | 4,883,400 |
| 2024-08-22 | 6.070 | 6.160 | 6.010 | 6.050 | 6.050 | 5,798,200 |
| 2024-08-21 | 6.090 | 6.220 | 6.060 | 6.120 | 6.120 | 4,728,200 |
| 2024-08-20 | 6.360 | 6.380 | 6.080 | 6.130 | 6.130 | 7,600,700 |
| 2024-08-19 | 6.270 | 6.360 | 6.210 | 6.310 | 6.310 | 4,218,900 |
| 2024-08-16 | 6.300 | 6.340 | 6.260 | 6.290 | 6.290 | 5,118,300 |
| 2024-08-15 | 6.190 | 6.430 | 6.180 | 6.330 | 6.330 | 8,056,100 |
| 2024-08-14 | 6.210 | 6.310 | 6.200 | 6.240 | 6.240 | 4,895,200 |
| 2024-08-13 | 6.170 | 6.330 | 6.100 | 6.270 | 6.270 | 7,389,100 |
| 2024-08-12 | 6.310 | 6.310 | 6.110 | 6.150 | 6.150 | 8,371,400 |
| 2024-08-09 | 6.350 | 6.460 | 6.310 | 6.330 | 6.330 | 7,539,700 |
| 2024-08-08 | 6.450 | 6.470 | 6.290 | 6.330 | 6.330 | 11,552,300 |
| 2024-08-07 | 6.460 | 6.560 | 6.420 | 6.520 | 6.520 | 9,858,488 |
| 2024-08-06 | 6.550 | 6.640 | 6.380 | 6.500 | 6.500 | 15,570,800 |
| 2024-08-05 | 6.690 | 7.140 | 6.550 | 6.630 | 6.630 | 21,563,000 |
| 2024-08-02 | 6.930 | 6.990 | 6.580 | 6.580 | 6.580 | 29,200,530 |
| 2024-08-01 | 7.190 | 7.460 | 7.080 | 7.100 | 7.100 | 23,295,100 |
| 2024-07-31 | 7.150 | 7.370 | 7.100 | 7.150 | 7.150 | 31,631,234 |
| 2024-07-30 | 6.960 | 7.660 | 6.820 | 7.230 | 7.230 | 36,039,030 |
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.