Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.760	5.150	4.660	4.880	4.848	66,281,654
2023-07-31	4.510	4.940	4.510	4.860	4.828	49,307,701
2023-07-28	4.530	4.630	4.500	4.540	4.510	25,772,011
2023-07-27	4.450	4.670	4.360	4.580	4.550	36,034,247
2023-07-26	4.480	4.730	4.460	4.630	4.600	50,362,799
2023-07-25	4.300	4.500	4.290	4.480	4.451	34,730,267
2023-07-24	4.350	4.430	4.180	4.320	4.292	34,384,237
2023-07-21	4.140	4.240	4.090	4.210	4.182	20,521,132
2023-07-20	4.070	4.180	4.060	4.130	4.103	21,286,601
2023-07-19	3.890	4.090	3.880	4.060	4.033	18,617,604
2023-07-18	3.860	3.920	3.820	3.900	3.874	4,760,675
2023-07-17	3.850	3.870	3.790	3.860	3.835	4,433,873
2023-07-14	3.850	3.890	3.840	3.860	3.835	4,925,161
2023-07-13	3.840	3.900	3.830	3.850	3.825	6,076,361
2023-07-12	3.940	3.940	3.840	3.850	3.825	6,779,917
2023-07-11	3.970	3.980	3.910	3.940	3.914	5,057,020
2023-07-10	3.920	3.980	3.900	3.930	3.904	6,812,103
2023-07-07	3.980	4.040	3.910	3.940	3.914	12,776,952
2023-07-06	3.900	3.980	3.830	3.930	3.904	12,519,300
2023-07-05	3.850	3.910	3.830	3.870	3.845	6,742,200
2023-07-04	3.900	3.920	3.840	3.860	3.835	7,334,919
2023-07-03	3.870	3.970	3.850	3.920	3.894	11,488,548
2023-06-30	3.750	3.930	3.740	3.820	3.795	10,963,069
2023-06-29	3.800	3.800	3.730	3.730	3.706	7,337,682
2023-06-28	3.810	3.830	3.750	3.790	3.765	6,641,136
2023-06-27	3.660	3.830	3.610	3.810	3.785	10,392,000
2023-06-26	3.700	3.750	3.620	3.630	3.606	7,534,819
2023-06-21	3.780	3.810	3.710	3.710	3.686	5,942,800
2023-06-20	3.890	3.900	3.770	3.780	3.755	7,993,000
2023-06-19	4.010	4.010	3.860	3.870	3.845	8,102,019
2023-06-16	3.980	4.040	3.950	4.010	3.984	7,479,399
2023-06-15	3.960	4.000	3.930	3.980	3.954	7,443,926
2023-06-14	3.990	4.090	3.950	3.960	3.934	8,982,700
2023-06-13	3.970	4.040	3.960	3.980	3.954	9,126,734
2023-06-12	3.950	4.020	3.900	3.980	3.954	9,185,100
2023-06-09	3.980	4.020	3.940	3.960	3.914	11,361,900
2023-06-08	3.910	4.060	3.900	4.000	3.954	17,811,442
2023-06-07	3.820	4.000	3.820	3.900	3.855	12,252,886
2023-06-06	3.840	3.930	3.820	3.840	3.796	11,664,600
2023-06-05	3.790	3.840	3.740	3.830	3.786	7,213,600
2023-06-02	3.660	3.850	3.660	3.810	3.766	12,114,000
2023-06-01	3.700	3.720	3.640	3.660	3.618	7,795,000
2023-05-31	3.730	3.800	3.700	3.710	3.667	7,770,900
2023-05-30	3.650	3.750	3.610	3.730	3.687	7,985,842
2023-05-29	3.710	3.730	3.620	3.630	3.588	6,910,000
2023-05-26	3.710	3.730	3.620	3.720	3.677	6,336,400
2023-05-25	3.750	3.750	3.660	3.710	3.667	6,337,400
2023-05-24	3.780	3.830	3.710	3.720	3.677	8,062,310
2023-05-23	3.830	3.890	3.780	3.780	3.736	5,040,400
2023-05-22	3.910	3.910	3.800	3.850	3.805	8,712,500
2023-05-19	4.020	4.030	3.910	3.930	3.884	6,411,109
2023-05-18	4.050	4.060	4.000	4.020	3.973	5,207,800
2023-05-17	4.030	4.080	4.010	4.050	4.003	5,358,632
2023-05-16	4.080	4.150	4.040	4.060	4.013	7,342,699
2023-05-15	4.120	4.150	4.010	4.110	4.062	9,252,409
2023-05-12	4.170	4.200	4.100	4.100	4.053	10,508,500
2023-05-11	4.060	4.180	4.050	4.150	4.102	13,404,720
2023-05-10	4.010	4.090	4.010	4.040	3.993	9,636,506
2023-05-09	4.020	4.120	4.020	4.030	3.983	14,659,004
2023-05-08	3.990	4.060	3.950	4.020	3.973	13,614,742

← NewerPage 14 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.