Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,156.31 +12.18 (+0.15%) Bitcoin USD
58,304.51 -5,071.12 (-8.00%) CMC Crypto 200
1,270.51 -68.56 (-5.12%)
Yangzijiang Shipbuilding (Holdings) Ltd. (YSHLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:37PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 29 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 29 Apr 2024 | 0.048 Dividend | |||||
| 26 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 25 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 24 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 23 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 22 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 19 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 17 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | 1,000 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2331 | 100 |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2813 | - |
| 12 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2813 | - |
| 11 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2813 | 100 |
| 10 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 09 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 08 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 05 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 04 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 03 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 01 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 28 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 27 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | - |
| 26 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2620 | 1,000 |
| 25 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3294 | - |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3294 | - |
| 21 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3294 | - |
| 20 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3294 | 200 |
| 19 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2331 | 1,100 |
| 18 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2042 | 500 |
| 15 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3198 | - |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3198 | - |
| 13 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3198 | - |
| 12 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3198 | - |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3198 | 900 |
| 08 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3391 | - |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3391 | 200 |
| 06 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2331 | - |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2331 | 100 |
| 04 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2427 | 100 |
| 01 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2331 | 300 |
| 29 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1849 | - |
| 28 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1849 | 1,000 |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 26 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 23 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 22 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 21 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | 1,000 |
| 20 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 16 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 15 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 14 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 13 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 12 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | 500 |
| 09 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1464 | - |
| 08 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1464 | 200 |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0982 | 5,000 |
| 06 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 05 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 02 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 01 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 31 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | 1,000 |
| 29 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 26 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 25 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 24 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | - |
| 23 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1175 | 1,000 |
| 22 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 19 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 18 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | - |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1560 | 100 |
| 16 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0886 | - |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0886 | - |
| 11 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0886 | 600 |
| 10 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0982 | 1,000 |
| 09 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 08 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 05 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 04 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | - |
| 03 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1368 | 100 |
| 02 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 29 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 28 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 27 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 26 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 22 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 21 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | 500 |
| 20 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9923 | - |
| 19 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9923 | 6,000 |
| 18 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 15 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | 500 |
| 14 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0404 | 300 |
| 13 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0597 | - |
| 12 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0597 | - |
| 11 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0597 | 200 |
| 08 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | - |
| 07 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0212 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.