YANGZIJIANG MARITIME DEVELOPMENT L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.780 | 5.810 | 5.690 | 5.730 | 5.730 | 9,133,358 |
| 2026-07-28 | 5.730 | 5.790 | 5.680 | 5.780 | 5.780 | 6,774,938 |
| 2026-07-27 | 5.750 | 5.770 | 5.680 | 5.720 | 5.720 | 7,371,892 |
| 2026-07-24 | 5.840 | 5.840 | 5.720 | 5.770 | 5.770 | 7,223,867 |
| 2026-07-23 | 5.730 | 5.850 | 5.730 | 5.850 | 5.850 | 7,716,291 |
| 2026-07-22 | 5.720 | 5.760 | 5.650 | 5.750 | 5.750 | 5,077,132 |
| 2026-07-21 | 5.680 | 5.770 | 5.670 | 5.720 | 5.720 | 7,150,512 |
| 2026-07-20 | 5.710 | 5.770 | 5.670 | 5.730 | 5.730 | 4,566,928 |
| 2026-07-17 | 5.710 | 5.790 | 5.660 | 5.710 | 5.710 | 4,202,968 |
| 2026-07-16 | 5.660 | 5.780 | 5.650 | 5.760 | 5.760 | 5,291,318 |
| 2026-07-15 | 5.650 | 5.700 | 5.620 | 5.690 | 5.690 | 6,018,145 |
| 2026-07-14 | 5.600 | 5.690 | 5.600 | 5.670 | 5.670 | 9,085,091 |
| 2026-07-13 | 5.570 | 5.600 | 5.530 | 5.600 | 5.600 | 3,003,986 |
| 2026-07-10 | 5.460 | 5.590 | 5.430 | 5.570 | 5.570 | 9,316,918 |
| 2026-07-09 | 5.500 | 5.530 | 5.420 | 5.460 | 5.460 | 4,184,685 |
| 2026-07-08 | 5.400 | 5.520 | 5.380 | 5.500 | 5.500 | 6,293,336 |
| 2026-07-07 | 5.410 | 5.450 | 5.380 | 5.430 | 5.430 | 7,608,830 |
| 2026-07-06 | 5.470 | 5.500 | 5.420 | 5.430 | 5.430 | 2,746,407 |
| 2026-07-03 | 5.360 | 5.470 | 5.340 | 5.470 | 5.470 | 4,051,990 |
| 2026-07-02 | 5.360 | 5.410 | 5.320 | 5.360 | 5.360 | 6,039,591 |
| 2026-06-30 | 5.440 | 5.440 | 5.330 | 5.330 | 5.330 | 7,853,512 |
| 2026-06-29 | 5.430 | 5.490 | 5.380 | 5.440 | 5.440 | 7,767,095 |
| 2026-06-26 | 5.450 | 5.460 | 5.340 | 5.430 | 5.430 | 7,582,685 |
| 2026-06-25 | 5.430 | 5.500 | 5.390 | 5.450 | 5.450 | 14,391,686 |
| 2026-06-24 | 5.380 | 5.460 | 5.340 | 5.430 | 5.430 | 7,673,205 |
| 2026-06-23 | 5.540 | 5.550 | 5.320 | 5.380 | 5.380 | 13,196,535 |
| 2026-06-22 | 5.480 | 5.530 | 5.400 | 5.500 | 5.500 | 9,948,799 |
| 2026-06-18 | 5.620 | 5.620 | 5.450 | 5.450 | 5.450 | 22,854,753 |
| 2026-06-17 | 5.660 | 5.660 | 5.570 | 5.620 | 5.620 | 10,494,433 |
| 2026-06-16 | 5.710 | 5.750 | 5.600 | 5.650 | 5.650 | 9,071,781 |
| 2026-06-15 | 5.760 | 5.810 | 5.690 | 5.710 | 5.710 | 6,379,468 |
| 2026-06-12 | 5.720 | 5.800 | 5.690 | 5.760 | 5.760 | 4,633,928 |
| 2026-06-11 | 5.800 | 5.800 | 5.670 | 5.680 | 5.680 | 6,647,117 |
| 2026-06-10 | 5.800 | 5.860 | 5.760 | 5.800 | 5.800 | 6,761,555 |
| 2026-06-09 | 5.800 | 5.880 | 5.800 | 5.830 | 5.830 | 5,199,804 |
| 2026-06-08 | 5.800 | 5.860 | 5.750 | 5.830 | 5.830 | 12,452,966 |
| 2026-06-05 | 5.780 | 5.900 | 5.780 | 5.900 | 5.900 | 21,954,022 |
| 2026-06-04 | 5.860 | 5.890 | 5.770 | 5.780 | 5.780 | 7,073,990 |
| 2026-06-03 | 5.980 | 5.990 | 5.840 | 5.900 | 5.900 | 6,967,067 |
| 2026-06-02 | 5.850 | 6.000 | 5.810 | 5.980 | 5.980 | 9,937,054 |
| 2026-06-01 | 5.690 | 5.870 | 5.640 | 5.850 | 5.850 | 12,596,227 |
| 2026-05-29 | 5.680 | 5.740 | 5.650 | 5.690 | 5.690 | 19,848,192 |
| 2026-05-28 | 5.780 | 5.800 | 5.660 | 5.680 | 5.680 | 14,589,587 |
| 2026-05-27 | 5.690 | 5.850 | 5.650 | 5.790 | 5.790 | 8,597,560 |
| 2026-05-26 | 5.870 | 5.900 | 5.630 | 5.690 | 5.690 | 12,748,631 |
| 2026-05-22 | 6.100 | 6.170 | 6.070 | 6.150 | 6.150 | 10,312,006 |
| 2026-05-21 | 6.130 | 6.140 | 6.070 | 6.100 | 6.100 | 8,911,126 |
| 2026-05-20 | 6.100 | 6.130 | 6.060 | 6.130 | 6.130 | 7,052,753 |
| 2026-05-19 | 6.100 | 6.160 | 6.040 | 6.110 | 6.110 | 13,001,869 |
| 2026-05-18 | 6.170 | 6.170 | 6.060 | 6.090 | 6.090 | 9,130,125 |
| 2026-05-15 | 6.190 | 6.190 | 6.120 | 6.150 | 6.150 | 6,136,671 |
| 2026-05-14 | 6.200 | 6.230 | 6.130 | 6.190 | 6.190 | 7,287,485 |
| 2026-05-13 | 6.260 | 6.260 | 6.190 | 6.200 | 6.200 | 4,953,432 |
| 2026-05-12 | 6.300 | 6.340 | 6.220 | 6.250 | 6.250 | 4,427,483 |
| 2026-05-11 | 6.270 | 6.310 | 6.200 | 6.310 | 6.310 | 7,416,175 |
| 2026-05-08 | 6.150 | 6.370 | 6.110 | 6.270 | 6.270 | 14,732,840 |
| 2026-05-07 | 6.150 | 6.170 | 6.100 | 6.150 | 6.150 | 5,439,727 |
| 2026-05-06 | 6.160 | 6.180 | 6.100 | 6.150 | 6.150 | 4,248,101 |
| 2026-05-05 | 6.050 | 6.170 | 6.020 | 6.160 | 6.160 | 6,363,369 |
| 2026-05-04 | 6.040 | 6.080 | 6.010 | 6.040 | 6.040 | 4,544,751 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.