Yanlord Land Group Limited (YLDGY)
OTCMKTS · Delayed Price · Currency is USD
8.02
0.00 (0.00%)
At close: Sep 3, 2026
YLDGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.11 | 9.11 | 8.02 | 8.02 | 8.02 | -22.70% | 404 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 5.00% | 831 |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 9.29% | 102 |
| Sep 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | -23.75% | 100 |
| Sep 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -2.04% | 300 |
| Sep 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.10 | 5.60% | 100 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | 60.89% | 100 |
| Mar 3, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | 7.12 | -8.50% | 200 |
| Jan 15, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.79 | -3.80% | 777 |
| Jan 14, 2025 | 9.27 | 9.27 | 8.19 | 8.19 | 8.09 | 3.81% | 2,841 |
| Jan 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | -25.71% | 100 |
| Oct 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.49 | -1.48% | 206 |
| Oct 2, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 5.17% | 209 |
| Oct 1, 2024 | 9.67 | 10.25 | 9.67 | 10.25 | 10.13 | 56.01% | 469 |
| Mar 1, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | -7.85% | 278 |
| Feb 28, 2024 | 7.30 | 7.46 | 7.07 | 7.13 | 7.05 | 1.71% | 4,387 |
| Feb 27, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | -27.13% | 101 |
| Sep 12, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.51 | -5.78% | 500 |
| Aug 30, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | -6.33% | 120 |
| Jul 10, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -4.30% | 348 |
| Jun 26, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.26 | -1.64% | 628 |
| Jun 23, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.44 | -25.29% | 468 |
| Jun 30, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | -5.43% | 100 |
| May 17, 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.20 | -1.87% | 100 |
| Apr 13, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 16.50 | -4.39% | 100 |
| Apr 7, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 17.26 | 15.31% | 100 |
| Dec 7, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 14.97 | -2.43% | 1,137 |
| Sep 21, 2021 | 16.40 | 16.40 | 16.40 | 16.40 | 15.34 | -4.21% | 100 |
| Aug 31, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 16.02 | 13.43% | 200 |
| Oct 15, 2020 | 16.07 | 16.07 | 16.07 | 16.07 | 14.12 | -14.29% | 300 |
| Aug 5, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 16.48 | 4.11% | 100 |
| Aug 4, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 15.83 | -2.96% | 100 |
| Jul 17, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 16.31 | 20.74% | 300 |
| Jun 26, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 13.51 | -2.94% | 100 |
| Aug 22, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 13.92 | -17.66% | 444 |
| May 8, 2019 | 20.96 | 21.15 | 20.96 | 21.15 | 16.90 | 4.46% | 800 |
| Mar 21, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 16.18 | 9.05% | 140 |
| Jan 29, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 14.84 | 9.36% | 100 |
| Oct 25, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 13.57 | -21.06% | 100 |
| Aug 2, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 17.19 | -5.82% | 308 |
| Jul 18, 2018 | 22.32 | 22.84 | 22.32 | 22.84 | 18.25 | 4.65% | 500 |
| Jul 9, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 17.44 | -2.52% | 300 |
| Jun 26, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 17.89 | -12.85% | 250 |
| Apr 10, 2018 | 26.66 | 26.66 | 26.66 | 26.66 | 20.53 | 1.85% | 200 |
| Mar 6, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 20.15 | 0.33% | 200 |
| Mar 5, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 20.09 | -2.36% | 100 |
| Feb 6, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 20.57 | -5.62% | 172 |
| Feb 5, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 21.80 | -0.70% | 115 |
| Jan 30, 2018 | 28.51 | 28.51 | 28.51 | 28.51 | 21.95 | 1.11% | 200 |