YANGZIJIANG MARITIME DEVELOPMENT L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 3,444,359 |
| 2026-04-29 | 6.030 | 6.070 | 6.000 | 6.000 | 6.000 | 5,436,072 |
| 2026-04-28 | 6.090 | 6.100 | 6.010 | 6.020 | 6.020 | 4,657,354 |
| 2026-04-27 | 6.080 | 6.120 | 6.080 | 6.090 | 6.090 | 2,304,233 |
| 2026-04-24 | 6.120 | 6.130 | 6.080 | 6.080 | 6.080 | 3,040,777 |
| 2026-04-23 | 6.090 | 6.150 | 6.070 | 6.120 | 6.120 | 3,013,156 |
| 2026-04-22 | 6.090 | 6.120 | 6.070 | 6.090 | 6.090 | 3,481,149 |
| 2026-04-21 | 6.040 | 6.140 | 6.040 | 6.140 | 6.140 | 5,238,723 |
| 2026-04-20 | 6.030 | 6.090 | 6.010 | 6.030 | 6.030 | 6,011,129 |
| 2026-04-17 | 6.010 | 6.050 | 5.970 | 6.050 | 6.050 | 4,095,135 |
| 2026-04-16 | 5.970 | 6.040 | 5.970 | 6.030 | 6.030 | 3,724,004 |
| 2026-04-15 | 6.010 | 6.020 | 5.970 | 5.990 | 5.990 | 3,200,074 |
| 2026-04-14 | 6.020 | 6.030 | 5.990 | 6.030 | 6.030 | 3,582,217 |
| 2026-04-13 | 5.970 | 6.020 | 5.950 | 6.020 | 6.020 | 3,911,691 |
| 2026-04-10 | 6.040 | 6.040 | 5.960 | 6.000 | 6.000 | 4,303,743 |
| 2026-04-09 | 5.960 | 6.040 | 5.940 | 6.040 | 6.040 | 4,510,542 |
| 2026-04-08 | 5.930 | 5.970 | 5.900 | 5.960 | 5.960 | 5,512,400 |
| 2026-04-02 | 5.930 | 5.930 | 5.850 | 5.890 | 5.890 | 5,587,572 |
| 2026-04-01 | 5.830 | 5.920 | 5.830 | 5.920 | 5.920 | 6,027,414 |
| 2026-03-31 | 5.750 | 5.810 | 5.750 | 5.800 | 5.800 | 7,362,251 |
| 2026-03-30 | 5.820 | 5.830 | 5.750 | 5.750 | 5.750 | 7,631,779 |
| 2026-03-27 | 5.770 | 5.860 | 5.760 | 5.840 | 5.840 | 6,126,811 |
| 2026-03-26 | 5.870 | 5.870 | 5.770 | 5.800 | 5.800 | 4,010,249 |
| 2026-03-25 | 5.830 | 5.900 | 5.830 | 5.860 | 5.860 | 4,956,662 |
| 2026-03-24 | 5.800 | 5.900 | 5.790 | 5.870 | 5.870 | 6,909,025 |
| 2026-03-23 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 13,812,544 |
| 2026-03-20 | 5.930 | 5.970 | 5.870 | 5.950 | 5.950 | 24,338,134 |
| 2026-03-19 | 5.910 | 5.970 | 5.890 | 5.930 | 5.930 | 4,045,623 |
| 2026-03-18 | 5.890 | 6.000 | 5.880 | 5.930 | 5.930 | 8,152,683 |
| 2026-03-17 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 6,188,754 |
| 2026-03-16 | 6.020 | 6.020 | 5.930 | 6.000 | 6.000 | 4,557,497 |
| 2026-03-13 | 5.990 | 6.020 | 5.950 | 6.020 | 6.020 | 5,240,934 |
| 2026-03-12 | 5.970 | 6.020 | 5.970 | 6.020 | 6.020 | 5,347,013 |
| 2026-03-11 | 5.910 | 5.980 | 5.910 | 5.970 | 5.970 | 6,333,271 |
| 2026-03-10 | 5.880 | 5.980 | 5.880 | 5.910 | 5.910 | 10,446,164 |
| 2026-03-09 | 6.000 | 6.010 | 5.860 | 5.870 | 5.870 | 11,418,411 |
| 2026-03-06 | 5.910 | 6.020 | 5.910 | 6.010 | 6.010 | 10,599,370 |
| 2026-03-05 | 5.850 | 6.020 | 5.840 | 5.910 | 5.910 | 17,173,280 |
| 2026-03-04 | 5.930 | 5.930 | 5.800 | 5.800 | 5.800 | 13,143,617 |
| 2026-03-03 | 5.900 | 5.960 | 5.880 | 5.930 | 5.930 | 7,525,614 |
| 2026-03-02 | 5.910 | 6.000 | 5.870 | 5.870 | 5.870 | 13,216,535 |
| 2026-02-27 | 5.910 | 5.940 | 5.880 | 5.940 | 5.940 | 6,855,253 |
| 2026-02-26 | 5.960 | 5.980 | 5.900 | 5.910 | 5.910 | 10,133,474 |
| 2026-02-25 | 6.030 | 6.060 | 5.960 | 5.960 | 5.960 | 7,501,745 |
| 2026-02-24 | 5.950 | 6.030 | 5.930 | 6.030 | 6.030 | 6,578,496 |
| 2026-02-23 | 5.950 | 6.020 | 5.940 | 5.950 | 5.950 | 3,889,632 |
| 2026-02-20 | 6.000 | 6.010 | 5.930 | 5.950 | 5.950 | 7,917,095 |
| 2026-02-16 | 5.950 | 6.040 | 5.870 | 6.040 | 6.040 | 4,919,316 |
| 2026-02-13 | 6.010 | 6.030 | 5.930 | 5.960 | 5.960 | 10,972,861 |
| 2026-02-12 | 6.160 | 6.200 | 6.030 | 6.040 | 6.040 | 8,766,990 |
| 2026-02-11 | 6.070 | 6.200 | 6.030 | 6.150 | 6.150 | 10,654,492 |
| 2026-02-10 | 6.070 | 6.150 | 6.060 | 6.130 | 6.130 | 7,991,480 |
| 2026-02-09 | 6.040 | 6.070 | 5.990 | 6.070 | 6.070 | 6,454,517 |
| 2026-02-06 | 6.080 | 6.080 | 5.920 | 6.040 | 6.040 | 8,478,708 |
| 2026-02-05 | 6.060 | 6.100 | 6.000 | 6.080 | 6.080 | 10,345,267 |
| 2026-02-04 | 6.000 | 6.080 | 5.980 | 6.070 | 6.070 | 12,606,997 |
| 2026-02-03 | 5.880 | 6.000 | 5.840 | 6.000 | 6.000 | 17,324,674 |
| 2026-02-02 | 5.800 | 5.880 | 5.750 | 5.880 | 5.880 | 10,139,430 |
| 2026-01-30 | 5.880 | 5.920 | 5.830 | 5.830 | 5.830 | 14,874,314 |
| 2026-01-29 | 5.780 | 5.900 | 5.760 | 5.880 | 5.880 | 10,783,875 |
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.