Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.980 | 3.040 | 2.970 | 3.010 | 2.990 | 7,741,500 |
| 2024-07-25 | 2.950 | 3.000 | 2.920 | 2.960 | 2.941 | 8,291,100 |
| 2024-07-24 | 3.000 | 3.030 | 2.950 | 2.950 | 2.931 | 11,204,002 |
| 2024-07-23 | 3.040 | 3.110 | 3.000 | 3.000 | 2.980 | 13,574,100 |
| 2024-07-22 | 3.020 | 3.060 | 2.980 | 3.030 | 3.010 | 11,006,839 |
| 2024-07-19 | 3.070 | 3.070 | 2.970 | 3.010 | 2.990 | 14,522,401 |
| 2024-07-18 | 3.060 | 3.080 | 3.000 | 3.070 | 3.050 | 14,495,002 |
| 2024-07-17 | 3.090 | 3.160 | 3.080 | 3.080 | 3.060 | 18,499,700 |
| 2024-07-16 | 3.070 | 3.100 | 3.020 | 3.080 | 3.060 | 11,624,920 |
| 2024-07-15 | 3.170 | 3.190 | 3.050 | 3.060 | 3.040 | 15,505,200 |
| 2024-07-12 | 3.120 | 3.300 | 3.110 | 3.160 | 3.139 | 26,140,402 |
| 2024-07-11 | 3.110 | 3.130 | 3.050 | 3.110 | 3.090 | 15,498,966 |
| 2024-07-10 | 3.080 | 3.140 | 3.040 | 3.050 | 3.030 | 12,146,100 |
| 2024-07-09 | 3.080 | 3.130 | 3.010 | 3.120 | 3.100 | 15,380,948 |
| 2024-07-08 | 3.190 | 3.200 | 3.060 | 3.080 | 3.060 | 16,919,863 |
| 2024-07-05 | 3.210 | 3.230 | 3.120 | 3.170 | 3.149 | 14,654,000 |
| 2024-07-04 | 3.350 | 3.360 | 3.180 | 3.190 | 3.169 | 20,088,400 |
| 2024-07-03 | 3.320 | 3.420 | 3.280 | 3.350 | 3.328 | 19,815,949 |
| 2024-07-02 | 3.300 | 3.410 | 3.270 | 3.330 | 3.308 | 27,995,090 |
| 2024-07-01 | 3.130 | 3.330 | 3.120 | 3.320 | 3.298 | 32,696,432 |
| 2024-06-28 | 3.170 | 3.220 | 3.110 | 3.140 | 3.119 | 18,374,166 |
| 2024-06-27 | 3.220 | 3.280 | 3.170 | 3.180 | 3.159 | 20,481,966 |
| 2024-06-26 | 3.180 | 3.230 | 3.120 | 3.220 | 3.199 | 16,868,700 |
| 2024-06-25 | 3.080 | 3.250 | 3.060 | 3.180 | 3.159 | 24,101,188 |
| 2024-06-24 | 3.210 | 3.210 | 3.060 | 3.090 | 3.070 | 22,758,726 |
| 2024-06-21 | 3.330 | 3.330 | 3.220 | 3.220 | 3.199 | 22,900,700 |
| 2024-06-20 | 3.350 | 3.350 | 3.190 | 3.210 | 3.189 | 27,484,201 |
| 2024-06-19 | 3.400 | 3.430 | 3.350 | 3.350 | 3.328 | 20,107,155 |
| 2024-06-18 | 3.450 | 3.480 | 3.390 | 3.400 | 3.378 | 21,804,100 |
| 2024-06-17 | 3.480 | 3.520 | 3.420 | 3.430 | 3.407 | 32,289,200 |
| 2024-06-14 | 3.380 | 3.680 | 3.330 | 3.540 | 3.517 | 53,136,101 |
| 2024-06-13 | 3.480 | 3.520 | 3.340 | 3.360 | 3.338 | 21,709,400 |
| 2024-06-12 | 3.390 | 3.470 | 3.360 | 3.450 | 3.427 | 19,150,758 |
| 2024-06-11 | 3.450 | 3.450 | 3.320 | 3.400 | 3.378 | 22,726,901 |
| 2024-06-07 | 3.390 | 3.490 | 3.350 | 3.460 | 3.437 | 30,175,758 |
| 2024-06-06 | 3.500 | 3.530 | 3.290 | 3.370 | 3.348 | 39,384,548 |
| 2024-06-05 | 3.680 | 3.680 | 3.470 | 3.490 | 3.467 | 42,741,201 |
| 2024-06-04 | 3.720 | 3.770 | 3.590 | 3.700 | 3.676 | 45,247,550 |
| 2024-06-03 | 3.740 | 3.760 | 3.640 | 3.700 | 3.676 | 33,340,162 |
| 2024-05-31 | 3.800 | 3.850 | 3.710 | 3.770 | 3.745 | 37,173,422 |
| 2024-05-30 | 3.910 | 3.970 | 3.770 | 3.800 | 3.775 | 55,482,000 |
| 2024-05-29 | 4.020 | 4.230 | 3.910 | 3.980 | 3.954 | 76,450,097 |
| 2024-05-28 | 4.460 | 4.490 | 4.050 | 4.100 | 4.073 | 84,946,049 |
| 2024-05-27 | 4.210 | 4.680 | 4.100 | 4.470 | 4.441 | 95,784,860 |
| 2024-05-24 | 4.880 | 4.900 | 4.530 | 4.530 | 4.500 | 116,927,119 |
| 2024-05-23 | 4.230 | 5.030 | 4.230 | 5.030 | 4.997 | 148,234,849 |
| 2024-05-22 | 4.400 | 4.570 | 4.360 | 4.570 | 4.540 | 35,473,827 |
| 2024-05-21 | 3.790 | 4.150 | 3.770 | 4.150 | 4.123 | 29,248,674 |
| 2024-05-20 | 3.870 | 3.900 | 3.730 | 3.770 | 3.745 | 57,145,644 |
| 2024-05-17 | 3.740 | 4.060 | 3.680 | 4.000 | 3.974 | 74,826,960 |
| 2024-05-16 | 3.520 | 3.780 | 3.510 | 3.690 | 3.666 | 45,342,682 |
| 2024-05-15 | 3.390 | 3.570 | 3.390 | 3.510 | 3.487 | 29,111,200 |
| 2024-05-14 | 3.380 | 3.460 | 3.360 | 3.420 | 3.398 | 13,476,515 |
| 2024-05-13 | 3.420 | 3.440 | 3.350 | 3.400 | 3.378 | 17,527,200 |
| 2024-05-10 | 3.390 | 3.520 | 3.340 | 3.470 | 3.447 | 26,111,332 |
| 2024-05-09 | 3.320 | 3.410 | 3.310 | 3.360 | 3.338 | 12,094,211 |
| 2024-05-08 | 3.420 | 3.420 | 3.300 | 3.320 | 3.298 | 14,341,119 |
| 2024-05-07 | 3.360 | 3.480 | 3.310 | 3.430 | 3.407 | 19,846,217 |
| 2024-05-06 | 3.440 | 3.540 | 3.380 | 3.390 | 3.368 | 27,122,718 |
| 2024-04-30 | 3.420 | 3.470 | 3.310 | 3.380 | 3.358 | 30,099,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0100 CNY |
| 2024-08-26 | 0.0120 CNY |
| 2023-06-12 | 0.0200 CNY |
| 2022-07-28 | 0.0200 CNY |
| 2021-08-09 | 0.0250 CNY |
| 2020-08-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.