Chongqing Yukaifa Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.000	4.220	3.920	4.210	4.182	40,727,275
2024-01-24	3.780	4.130	3.780	4.050	4.023	43,872,415
2024-01-23	3.760	3.780	3.640	3.750	3.725	10,797,116
2024-01-22	3.990	4.010	3.710	3.750	3.725	11,123,243
2024-01-19	3.980	4.050	3.960	3.980	3.954	8,173,600
2024-01-18	4.020	4.020	3.850	3.980	3.954	13,988,051
2024-01-17	4.160	4.170	4.040	4.050	4.023	9,245,100
2024-01-16	4.270	4.280	4.100	4.180	4.153	10,047,800
2024-01-15	4.140	4.260	4.090	4.240	4.212	13,320,064
2024-01-12	4.190	4.290	4.150	4.180	4.153	12,745,931
2024-01-11	4.110	4.280	4.060	4.230	4.202	14,360,805
2024-01-10	4.100	4.150	4.060	4.090	4.063	7,480,900
2024-01-09	4.100	4.160	4.060	4.120	4.093	7,609,034
2024-01-08	4.270	4.300	4.110	4.120	4.093	10,001,305
2024-01-05	4.170	4.340	4.160	4.210	4.182	17,066,860
2024-01-04	4.150	4.190	4.140	4.170	4.143	7,881,916
2024-01-03	4.110	4.190	4.100	4.160	4.133	9,970,800
2024-01-02	4.170	4.170	4.090	4.110	4.083	9,934,700
2023-12-29	4.150	4.180	4.130	4.170	4.143	9,204,064
2023-12-28	4.080	4.170	4.030	4.150	4.123	9,060,105
2023-12-27	4.090	4.130	4.050	4.080	4.053	7,717,800
2023-12-26	4.090	4.170	4.050	4.060	4.033	8,779,993
2023-12-25	4.230	4.230	4.070	4.100	4.073	9,528,201
2023-12-22	4.350	4.350	4.210	4.230	4.202	10,139,700
2023-12-21	4.320	4.380	4.230	4.350	4.321	9,818,837
2023-12-20	4.370	4.400	4.300	4.300	4.272	7,745,153
2023-12-19	4.470	4.470	4.310	4.360	4.331	12,901,234
2023-12-18	4.550	4.580	4.400	4.450	4.421	17,057,900
2023-12-15	4.440	4.600	4.440	4.560	4.530	22,685,000
2023-12-14	4.420	4.510	4.410	4.410	4.381	9,954,000
2023-12-13	4.440	4.480	4.380	4.410	4.381	14,044,566
2023-12-12	4.230	4.480	4.230	4.480	4.451	23,873,700
2023-12-11	4.280	4.280	4.170	4.230	4.202	16,729,701
2023-12-08	4.520	4.590	4.300	4.310	4.282	27,003,272
2023-12-07	4.500	4.680	4.460	4.570	4.540	30,449,843
2023-12-06	4.350	4.570	4.340	4.510	4.480	18,636,433
2023-12-05	4.410	4.430	4.340	4.340	4.312	8,197,215
2023-12-04	4.430	4.470	4.370	4.420	4.391	9,934,221
2023-12-01	4.370	4.470	4.350	4.430	4.401	12,478,200
2023-11-30	4.390	4.430	4.340	4.360	4.331	9,207,923
2023-11-29	4.450	4.490	4.380	4.400	4.371	12,968,221
2023-11-28	4.550	4.570	4.450	4.470	4.441	13,537,280
2023-11-27	4.690	4.690	4.500	4.540	4.510	19,482,900
2023-11-24	4.710	4.800	4.640	4.660	4.629	24,174,721
2023-11-23	4.590	4.730	4.490	4.710	4.679	27,348,700
2023-11-22	4.600	4.720	4.560	4.600	4.570	30,210,913
2023-11-21	4.460	4.750	4.450	4.600	4.570	32,152,000
2023-11-20	4.450	4.490	4.420	4.450	4.421	10,951,801
2023-11-17	4.480	4.510	4.410	4.430	4.401	10,897,000
2023-11-16	4.470	4.530	4.430	4.500	4.470	13,061,564
2023-11-15	4.630	4.630	4.470	4.490	4.461	14,381,672
2023-11-14	4.500	4.570	4.470	4.540	4.510	14,889,899
2023-11-13	4.380	4.500	4.330	4.480	4.451	17,169,713
2023-11-10	4.440	4.460	4.300	4.370	4.341	13,389,279
2023-11-09	4.450	4.570	4.420	4.430	4.401	19,893,100
2023-11-08	4.390	4.500	4.370	4.430	4.401	19,496,666
2023-11-07	4.410	4.440	4.350	4.400	4.371	13,722,488
2023-11-06	4.280	4.430	4.260	4.390	4.361	21,041,724
2023-11-03	4.350	4.410	4.280	4.300	4.272	19,463,601
2023-11-02	4.400	4.440	4.300	4.350	4.321	24,671,762

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.