Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.490	4.610	4.400	4.440	4.411	35,900,768
2023-10-31	4.420	4.730	4.370	4.550	4.520	45,658,302
2023-10-30	4.340	4.480	4.290	4.440	4.411	23,589,800
2023-10-27	4.290	4.430	4.260	4.350	4.321	17,612,690
2023-10-26	4.300	4.370	4.250	4.290	4.262	17,339,824
2023-10-25	4.500	4.550	4.370	4.380	4.351	34,246,359
2023-10-24	4.140	4.390	4.140	4.360	4.331	36,357,129
2023-10-23	4.200	4.520	4.130	4.190	4.162	35,925,500
2023-10-20	4.190	4.330	4.150	4.250	4.222	17,049,000
2023-10-19	4.160	4.290	4.140	4.190	4.162	9,576,780
2023-10-18	4.220	4.240	4.180	4.190	4.162	8,339,436
2023-10-17	4.220	4.280	4.200	4.250	4.222	9,873,935
2023-10-16	4.290	4.330	4.210	4.250	4.222	12,528,600
2023-10-13	4.320	4.360	4.280	4.290	4.262	13,724,722
2023-10-12	4.300	4.340	4.260	4.330	4.302	19,419,502
2023-10-11	4.350	4.400	4.230	4.290	4.262	21,789,900
2023-10-10	4.320	4.420	4.320	4.350	4.321	19,457,100
2023-10-09	4.550	4.550	4.320	4.330	4.302	27,718,169
2023-09-28	4.490	4.580	4.460	4.550	4.520	18,185,312
2023-09-27	4.560	4.590	4.460	4.460	4.431	19,911,324
2023-09-26	4.500	4.600	4.500	4.550	4.520	18,148,437
2023-09-25	4.660	4.660	4.500	4.540	4.510	21,291,931
2023-09-22	4.520	4.690	4.510	4.680	4.649	25,959,093
2023-09-21	4.620	4.660	4.550	4.570	4.540	14,583,931
2023-09-20	4.580	4.670	4.530	4.600	4.570	23,289,654
2023-09-19	4.680	4.720	4.590	4.590	4.560	27,307,272
2023-09-18	4.760	4.830	4.640	4.730	4.699	40,334,564
2023-09-15	4.710	5.100	4.700	4.810	4.778	59,017,293
2023-09-14	4.680	4.760	4.620	4.700	4.669	25,086,997
2023-09-13	4.650	4.740	4.640	4.690	4.659	26,128,229
2023-09-12	4.700	4.730	4.630	4.670	4.639	22,535,400
2023-09-11	4.740	4.740	4.600	4.700	4.669	28,962,676
2023-09-08	4.770	4.840	4.680	4.750	4.719	42,063,054
2023-09-07	4.940	5.150	4.820	4.830	4.798	46,129,836
2023-09-06	4.840	5.060	4.730	4.980	4.947	56,655,101
2023-09-05	4.870	4.930	4.680	4.910	4.878	59,109,800
2023-09-04	5.120	5.190	4.870	4.910	4.878	67,263,529
2023-09-01	5.560	5.640	5.010	5.080	5.047	84,796,953
2023-08-31	5.880	6.070	5.460	5.460	5.424	90,558,362
2023-08-30	5.700	6.360	5.410	6.070	6.030	123,665,136
2023-08-29	5.700	5.960	5.590	5.900	5.861	109,460,521
2023-08-28	6.360	6.360	5.700	5.790	5.752	140,493,657
2023-08-25	5.530	5.860	5.370	5.780	5.742	121,626,753
2023-08-24	5.160	5.690	5.070	5.480	5.444	96,511,427
2023-08-23	5.210	5.450	5.070	5.280	5.245	93,819,407
2023-08-22	5.040	5.360	4.940	5.210	5.176	101,666,578
2023-08-21	5.560	5.660	5.080	5.120	5.086	114,285,033
2023-08-18	6.070	6.420	5.510	5.560	5.523	155,191,456
2023-08-17	5.670	5.950	5.580	5.950	5.911	58,274,421
2023-08-16	4.900	5.410	4.900	5.410	5.374	49,999,891
2023-08-15	4.890	5.050	4.860	4.920	4.888	23,232,500
2023-08-14	4.730	5.020	4.710	4.930	4.898	38,439,395
2023-08-11	4.960	5.240	4.880	4.970	4.937	53,653,110
2023-08-10	4.910	4.990	4.840	4.900	4.868	28,775,300
2023-08-09	5.050	5.180	4.900	4.940	4.908	43,026,900
2023-08-08	4.930	5.350	4.930	5.020	4.987	59,636,956
2023-08-07	4.970	5.290	4.900	5.000	4.967	79,196,111
2023-08-04	5.590	5.770	5.060	5.140	5.106	103,291,720
2023-08-03	5.360	5.560	4.980	5.290	5.255	107,612,219
2023-08-02	4.990	5.370	4.990	5.260	5.225	65,502,449

← NewerPage 13 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.