Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.220 | 3.490 | 3.200 | 3.470 | 3.447 | 43,317,105 |
| 2024-04-26 | 3.040 | 3.260 | 3.020 | 3.240 | 3.219 | 33,936,780 |
| 2024-04-25 | 3.020 | 3.090 | 2.970 | 3.010 | 2.990 | 18,192,988 |
| 2024-04-24 | 3.110 | 3.200 | 3.060 | 3.100 | 3.080 | 28,819,197 |
| 2024-04-23 | 3.030 | 3.220 | 2.990 | 3.050 | 3.030 | 23,080,397 |
| 2024-04-22 | 3.050 | 3.050 | 2.900 | 3.000 | 2.980 | 11,249,500 |
| 2024-04-19 | 3.000 | 3.100 | 2.970 | 3.030 | 3.010 | 10,681,300 |
| 2024-04-18 | 3.080 | 3.120 | 3.010 | 3.030 | 3.010 | 10,702,100 |
| 2024-04-17 | 2.880 | 3.080 | 2.880 | 3.080 | 3.060 | 15,518,393 |
| 2024-04-16 | 3.100 | 3.100 | 2.850 | 2.860 | 2.841 | 17,548,151 |
| 2024-04-15 | 3.240 | 3.270 | 3.050 | 3.100 | 3.080 | 14,743,159 |
| 2024-04-12 | 3.300 | 3.330 | 3.240 | 3.250 | 3.229 | 11,211,331 |
| 2024-04-11 | 3.260 | 3.370 | 3.240 | 3.320 | 3.298 | 8,368,754 |
| 2024-04-10 | 3.400 | 3.400 | 3.240 | 3.290 | 3.268 | 13,070,333 |
| 2024-04-09 | 3.300 | 3.390 | 3.300 | 3.380 | 3.358 | 10,590,835 |
| 2024-04-08 | 3.450 | 3.460 | 3.310 | 3.320 | 3.298 | 12,298,780 |
| 2024-04-03 | 3.450 | 3.500 | 3.420 | 3.450 | 3.427 | 13,182,488 |
| 2024-04-02 | 3.440 | 3.530 | 3.410 | 3.460 | 3.437 | 18,381,800 |
| 2024-04-01 | 3.400 | 3.500 | 3.380 | 3.440 | 3.417 | 15,955,300 |
| 2024-03-29 | 3.450 | 3.450 | 3.350 | 3.410 | 3.388 | 14,394,100 |
| 2024-03-28 | 3.470 | 3.510 | 3.390 | 3.460 | 3.437 | 24,162,300 |
| 2024-03-27 | 3.640 | 3.650 | 3.450 | 3.480 | 3.457 | 33,345,509 |
| 2024-03-26 | 3.450 | 3.640 | 3.430 | 3.640 | 3.616 | 34,659,156 |
| 2024-03-25 | 3.470 | 3.560 | 3.410 | 3.450 | 3.427 | 21,203,306 |
| 2024-03-22 | 3.490 | 3.500 | 3.380 | 3.470 | 3.447 | 15,402,300 |
| 2024-03-21 | 3.440 | 3.530 | 3.440 | 3.500 | 3.477 | 14,955,100 |
| 2024-03-20 | 3.400 | 3.450 | 3.380 | 3.450 | 3.427 | 12,479,200 |
| 2024-03-19 | 3.430 | 3.460 | 3.380 | 3.420 | 3.398 | 15,179,601 |
| 2024-03-18 | 3.380 | 3.500 | 3.340 | 3.440 | 3.417 | 20,506,600 |
| 2024-03-15 | 3.340 | 3.390 | 3.310 | 3.370 | 3.348 | 11,296,900 |
| 2024-03-14 | 3.330 | 3.410 | 3.320 | 3.360 | 3.338 | 14,311,300 |
| 2024-03-13 | 3.450 | 3.470 | 3.300 | 3.340 | 3.318 | 21,196,126 |
| 2024-03-12 | 3.290 | 3.590 | 3.250 | 3.430 | 3.407 | 30,402,041 |
| 2024-03-11 | 3.160 | 3.280 | 3.160 | 3.280 | 3.258 | 14,347,532 |
| 2024-03-08 | 3.200 | 3.210 | 3.140 | 3.170 | 3.149 | 9,987,300 |
| 2024-03-07 | 3.210 | 3.270 | 3.200 | 3.210 | 3.189 | 13,108,347 |
| 2024-03-06 | 3.180 | 3.260 | 3.160 | 3.220 | 3.199 | 13,122,459 |
| 2024-03-05 | 3.190 | 3.230 | 3.150 | 3.180 | 3.159 | 14,336,250 |
| 2024-03-04 | 3.300 | 3.300 | 3.160 | 3.220 | 3.199 | 16,498,746 |
| 2024-03-01 | 3.320 | 3.350 | 3.250 | 3.290 | 3.268 | 17,472,213 |
| 2024-02-29 | 3.220 | 3.330 | 3.200 | 3.300 | 3.278 | 21,229,400 |
| 2024-02-28 | 3.460 | 3.540 | 3.220 | 3.230 | 3.209 | 33,365,855 |
| 2024-02-27 | 3.280 | 3.460 | 3.270 | 3.440 | 3.417 | 24,707,414 |
| 2024-02-26 | 3.310 | 3.420 | 3.250 | 3.310 | 3.288 | 29,585,474 |
| 2024-02-23 | 3.250 | 3.330 | 3.210 | 3.310 | 3.288 | 30,518,300 |
| 2024-02-22 | 3.190 | 3.260 | 3.130 | 3.240 | 3.219 | 42,989,574 |
| 2024-02-21 | 2.980 | 3.310 | 2.950 | 3.270 | 3.249 | 53,095,524 |
| 2024-02-20 | 2.980 | 3.030 | 2.900 | 3.010 | 2.990 | 26,979,649 |
| 2024-02-19 | 2.850 | 3.020 | 2.820 | 2.980 | 2.960 | 40,745,007 |
| 2024-02-08 | 2.610 | 2.840 | 2.500 | 2.820 | 2.802 | 48,545,944 |
| 2024-02-07 | 2.940 | 2.940 | 2.660 | 2.660 | 2.643 | 44,934,702 |
| 2024-02-06 | 2.890 | 3.070 | 2.840 | 2.950 | 2.931 | 43,777,372 |
| 2024-02-05 | 3.500 | 3.500 | 3.160 | 3.160 | 3.139 | 22,075,700 |
| 2024-02-02 | 3.620 | 3.820 | 3.420 | 3.510 | 3.487 | 22,553,531 |
| 2024-02-01 | 3.730 | 3.770 | 3.530 | 3.620 | 3.596 | 20,817,401 |
| 2024-01-31 | 4.100 | 4.140 | 3.780 | 3.780 | 3.755 | 20,023,500 |
| 2024-01-30 | 4.180 | 4.260 | 4.040 | 4.050 | 4.023 | 17,629,031 |
| 2024-01-29 | 4.400 | 4.490 | 4.220 | 4.230 | 4.202 | 31,481,335 |
| 2024-01-26 | 4.270 | 4.450 | 4.240 | 4.410 | 4.381 | 41,715,403 |
| 2024-01-25 | 4.000 | 4.220 | 3.920 | 4.210 | 4.182 | 40,727,275 |
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.