YRIV - Yangtze River Port and Logistics Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.45300.47500.44500.44500.4450111,500
Oct 17, 20190.45000.47500.44000.45700.457090,000
Oct 16, 20190.45000.49000.43100.45000.4500162,300
Oct 15, 20190.43000.47000.41000.43100.4310122,300
Oct 14, 20190.48000.50000.42000.45000.4500299,900
Oct 11, 20190.48500.50000.47000.47000.470051,100
Oct 10, 20190.51000.53000.45500.49900.4990195,500
Oct 09, 20190.54000.55000.50000.52000.5200130,000
Oct 08, 20190.55100.57000.50000.52000.5200153,500
Oct 07, 20190.52000.58000.47000.55100.5510579,900
Oct 04, 20190.64000.64000.45000.51800.5180602,600
Oct 03, 20190.67000.67000.60000.64000.6400227,700
Oct 02, 20190.72000.72000.52500.64200.6420456,800
Oct 01, 20190.69000.72000.66500.69000.6900361,300
Sep 30, 20190.70800.73900.66000.69000.6900523,600
Sep 27, 20190.58100.70600.52000.67000.6700446,900
Sep 26, 20190.73900.78900.56400.58100.5810705,700
Sep 25, 20190.64000.80000.64000.73900.73902,130,000
Sep 24, 20190.50300.62900.48000.62900.6290803,500
Sep 23, 20190.45500.53000.45200.48000.4800302,300
Sep 20, 20190.45600.50000.45500.45500.4550169,200
Sep 19, 20190.45500.50000.45500.49300.4930218,300
Sep 18, 20190.49000.51800.45100.45200.4520257,300
Sep 17, 20190.46000.48900.45000.46500.4650270,900
Sep 16, 20190.48000.50400.44000.47100.4710218,700
Sep 13, 20190.45100.51500.44000.46000.4600747,000
Sep 12, 20190.49000.49000.45000.46000.4600253,700
Sep 11, 20190.51000.52500.46100.48200.4820370,100
Sep 10, 20190.44500.53500.42000.49900.4990788,800
Sep 09, 20190.44000.52000.42100.43000.4300627,200
Sep 06, 20190.46200.49000.41200.46600.4660429,600
Sep 05, 20190.51000.51500.45000.47100.4710351,000
Sep 04, 20190.57000.60000.48000.50000.5000431,900
Sep 03, 20190.66000.67500.52500.56500.5650695,700
Aug 30, 20190.71000.75500.56000.63500.63501,934,000
Aug 29, 20190.51000.69500.45500.69500.69501,912,700
Aug 28, 20190.40000.48500.38300.44200.44201,314,300
Aug 27, 20190.31100.47000.27100.37500.37501,524,300
Aug 26, 20190.31100.32500.27100.31000.3100944,800
Aug 23, 20190.30500.33000.25500.32000.32001,357,700
Aug 22, 20190.41500.43300.30000.33000.33002,548,800
Aug 21, 20190.61000.61000.61000.61000.6100-
Aug 20, 20190.61000.61000.61000.61000.6100-
Aug 19, 20190.59000.77800.57000.61000.61007,857,700
Aug 16, 20190.71000.73000.60000.60100.60106,525,500
Aug 15, 20190.80000.87600.77000.80800.80803,456,000
Aug 14, 20190.90000.98500.75000.85000.850021,102,900
Aug 13, 20191.35001.45000.97101.13001.130024,827,000
Aug 12, 20191.04001.43000.93001.29001.290039,048,500
Aug 09, 20190.55000.77000.54600.71500.715015,624,400
Aug 08, 20190.41800.53700.41000.52800.52802,497,600
Aug 07, 20190.42400.43000.41000.42000.4200346,500
Aug 06, 20190.40500.42500.40500.41000.4100479,400
Aug 05, 20190.43500.43500.40100.40700.4070857,900
Aug 02, 20190.45700.45700.41200.43000.4300687,800
Aug 01, 20190.44000.44800.43200.43500.4350404,700
Jul 31, 20190.44000.45600.43000.44000.4400638,800
Jul 30, 20190.45000.46300.44300.45600.4560317,600
Jul 29, 20190.45000.47000.43100.46300.4630706,300
Jul 26, 20190.44600.46000.44000.45500.4550415,900
Jul 25, 20190.43100.50000.41000.44600.44602,638,500
Jul 24, 20190.45000.45000.40300.43100.4310620,100
Jul 23, 20190.48900.48900.43900.44300.4430819,100
Jul 22, 20190.48500.48500.45000.47000.4700626,800
Jul 19, 20190.45000.47800.44000.46900.4690928,900
Jul 18, 20190.45000.45300.43000.44400.4440594,700
Jul 17, 20190.43600.45400.43000.43500.4350589,400
Jul 16, 20190.43500.45700.42500.45100.4510992,200
Jul 15, 20190.47000.47200.45000.45200.4520752,200
Jul 12, 20190.48000.48000.46600.47100.4710496,900
Jul 11, 20190.47000.48500.47000.48000.4800603,300
Jul 10, 20190.49000.49700.47300.48900.4890715,100
Jul 09, 20190.49500.51000.47100.49700.4970831,100
Jul 08, 20190.51100.52100.49000.49900.4990804,200
Jul 05, 20190.49500.52500.48200.51500.5150949,300
Jul 03, 20190.49500.51000.47000.49100.49101,393,500
Jul 02, 20190.55000.55000.50000.52000.52001,225,000
Jul 01, 20190.57000.57000.54000.55300.55301,084,600
Jun 28, 20190.57000.57000.53500.54600.5460815,200
Jun 27, 20190.54300.58000.53000.55300.55301,122,600
Jun 26, 20190.50000.57000.48300.55000.55002,428,300
Jun 25, 20190.47100.54000.45500.51100.51101,498,300
Jun 24, 20190.52300.53100.46500.48500.48501,148,600
Jun 21, 20190.49100.53600.49100.52300.52301,310,200
Jun 20, 20190.59200.60000.51600.53800.53802,180,500
Jun 19, 20190.67200.69100.50000.58700.58705,607,700
Jun 18, 20190.46000.67000.46000.59500.595010,247,400
Jun 17, 20190.39400.47900.39000.45600.45602,967,300
Jun 14, 20190.40000.41400.38000.39800.39801,633,400
Jun 13, 20190.43100.43900.39200.40400.40402,172,000
Jun 12, 20190.50000.50000.42000.43900.43902,530,600
Jun 11, 20190.52000.52100.47800.51300.51302,459,900
Jun 10, 20190.56400.59500.50000.50000.50002,964,600
Jun 07, 20190.52000.59000.50000.56400.56402,726,200
Jun 06, 20190.63000.63700.49000.50600.50605,422,600
Jun 05, 20190.67000.72500.54000.67000.67007,839,000
Jun 04, 20190.68700.88000.67800.82000.82009,795,000
Jun 03, 20190.71900.71900.66500.68000.68001,510,300
May 31, 20190.74000.74000.66000.70200.70202,715,000
May 30, 20190.78500.80000.72000.73000.73002,176,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...