YANGZIJIANG MARITIME DEVELOPMENT L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.670 | 5.800 | 5.670 | 5.800 | 5.800 | 8,283,374 |
| 2026-01-27 | 5.580 | 5.790 | 5.580 | 5.730 | 5.730 | 10,780,924 |
| 2026-01-26 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 3,977,323 |
| 2026-01-23 | 5.520 | 5.570 | 5.520 | 5.520 | 5.520 | 5,711,953 |
| 2026-01-22 | 5.490 | 5.520 | 5.480 | 5.520 | 5.520 | 4,193,578 |
| 2026-01-21 | 5.430 | 5.490 | 5.420 | 5.490 | 5.490 | 5,392,923 |
| 2026-01-20 | 5.380 | 5.420 | 5.370 | 5.420 | 5.420 | 8,550,217 |
| 2026-01-19 | 5.490 | 5.500 | 5.370 | 5.370 | 5.370 | 7,280,054 |
| 2026-01-16 | 5.470 | 5.490 | 5.450 | 5.490 | 5.490 | 4,200,901 |
| 2026-01-15 | 5.500 | 5.500 | 5.440 | 5.470 | 5.470 | 5,846,592 |
| 2026-01-14 | 5.480 | 5.500 | 5.440 | 5.500 | 5.500 | 6,203,814 |
| 2026-01-13 | 5.520 | 5.550 | 5.450 | 5.480 | 5.480 | 7,868,985 |
| 2026-01-12 | 5.500 | 5.530 | 5.480 | 5.520 | 5.520 | 5,124,207 |
| 2026-01-09 | 5.480 | 5.530 | 5.430 | 5.510 | 5.510 | 6,177,022 |
| 2026-01-08 | 5.510 | 5.510 | 5.470 | 5.470 | 5.470 | 5,809,446 |
| 2026-01-07 | 5.490 | 5.510 | 5.460 | 5.500 | 5.500 | 5,605,035 |
| 2026-01-06 | 5.530 | 5.560 | 5.470 | 5.490 | 5.490 | 9,098,848 |
| 2026-01-05 | 5.550 | 5.590 | 5.490 | 5.530 | 5.530 | 8,427,236 |
| 2026-01-02 | 5.400 | 5.540 | 5.390 | 5.540 | 5.540 | 9,630,499 |
| 2025-12-31 | 5.690 | 5.710 | 5.280 | 5.400 | 5.400 | 54,809,369 |
| 2025-12-30 | 5.830 | 5.830 | 5.670 | 5.700 | 5.700 | 11,783,959 |
| 2025-12-29 | 5.870 | 5.900 | 5.810 | 5.840 | 5.840 | 4,189,370 |
| 2025-12-24 | 5.820 | 5.890 | 5.810 | 5.890 | 5.890 | 1,215,191 |
| 2025-12-23 | 5.850 | 5.870 | 5.810 | 5.820 | 5.820 | 1,686,952 |
| 2025-12-22 | 5.800 | 5.860 | 5.800 | 5.830 | 5.830 | 3,882,603 |
| 2025-12-19 | 5.820 | 5.870 | 5.800 | 5.800 | 5.800 | 10,252,229 |
| 2025-12-18 | 5.880 | 5.880 | 5.810 | 5.820 | 5.820 | 4,077,004 |
| 2025-12-17 | 5.890 | 5.900 | 5.850 | 5.850 | 5.850 | 4,527,571 |
| 2025-12-16 | 5.980 | 5.980 | 5.880 | 5.890 | 5.890 | 5,255,641 |
| 2025-12-15 | 5.850 | 6.010 | 5.850 | 6.010 | 6.010 | 10,658,594 |
| 2025-12-12 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 8,315,240 |
| 2025-12-11 | 5.970 | 5.970 | 5.900 | 5.930 | 5.930 | 4,980,297 |
| 2025-12-10 | 5.940 | 5.940 | 5.860 | 5.940 | 5.940 | 6,150,780 |
| 2025-12-09 | 5.990 | 5.990 | 5.910 | 5.940 | 5.940 | 5,267,175 |
| 2025-12-08 | 6.040 | 6.040 | 5.940 | 5.970 | 5.970 | 4,225,276 |
| 2025-12-05 | 6.030 | 6.040 | 6.000 | 6.040 | 6.040 | 2,945,646 |
| 2025-12-04 | 6.000 | 6.030 | 5.970 | 6.030 | 6.030 | 3,305,175 |
| 2025-12-03 | 6.050 | 6.080 | 6.000 | 6.000 | 6.000 | 3,375,860 |
| 2025-12-02 | 6.020 | 6.060 | 6.010 | 6.060 | 6.060 | 5,975,337 |
| 2025-12-01 | 6.040 | 6.040 | 5.970 | 6.010 | 6.010 | 4,607,639 |
| 2025-11-28 | 6.030 | 6.030 | 5.980 | 6.000 | 6.000 | 2,015,992 |
| 2025-11-27 | 6.020 | 6.050 | 5.970 | 6.000 | 6.000 | 3,072,502 |
| 2025-11-26 | 6.000 | 6.050 | 5.970 | 5.990 | 5.990 | 3,747,894 |
| 2025-11-25 | 6.000 | 6.050 | 5.970 | 6.010 | 6.010 | 3,714,824 |
| 2025-11-24 | 5.960 | 5.990 | 5.900 | 5.990 | 5.990 | 5,043,393 |
| 2025-11-21 | 5.950 | 5.950 | 5.870 | 5.910 | 5.910 | 7,282,854 |
| 2025-11-20 | 6.000 | 6.000 | 5.920 | 5.960 | 5.960 | 2,799,319 |
| 2025-11-19 | 5.930 | 5.990 | 5.910 | 5.970 | 5.970 | 4,175,386 |
| 2025-11-18 | 5.990 | 5.990 | 5.860 | 5.910 | 5.910 | 9,070,266 |
| 2025-11-17 | 6.040 | 6.050 | 5.940 | 6.020 | 6.020 | 7,375,812 |
| 2025-11-14 | 6.000 | 6.060 | 5.950 | 6.040 | 6.040 | 9,554,662 |
| 2025-11-13 | 6.000 | 6.090 | 5.990 | 6.020 | 6.020 | 9,076,215 |
| 2025-11-12 | 5.960 | 6.130 | 5.940 | 6.080 | 6.080 | 16,557,026 |
| 2025-11-11 | 5.870 | 5.980 | 5.870 | 5.970 | 5.970 | 16,541,679 |
| 2025-11-10 | 5.650 | 5.880 | 5.650 | 5.870 | 5.870 | 22,901,095 |
| 2025-11-07 | 5.590 | 5.660 | 5.570 | 5.650 | 5.650 | 12,324,851 |
| 2025-11-06 | 5.540 | 5.600 | 5.510 | 5.600 | 5.600 | 7,657,908 |
| 2025-11-05 | 5.520 | 5.540 | 5.470 | 5.540 | 5.540 | 4,485,114 |
| 2025-11-04 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 5,237,077 |
| 2025-11-03 | 5.550 | 5.550 | 5.470 | 5.510 | 5.510 | 5,155,759 |
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.