Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.880	4.120	3.850	4.050	4.003	21,993,447
2023-05-04	3.780	3.890	3.770	3.880	3.835	6,930,100
2023-04-28	3.720	3.810	3.700	3.800	3.756	7,027,933
2023-04-27	3.660	3.750	3.640	3.710	3.667	8,644,064
2023-04-26	3.620	3.690	3.580	3.660	3.618	8,108,578
2023-04-25	3.680	3.690	3.550	3.640	3.598	13,556,004
2023-04-24	3.950	3.950	3.610	3.650	3.608	20,935,900
2023-04-21	4.070	4.120	3.950	3.970	3.924	11,734,877
2023-04-20	4.090	4.100	4.030	4.070	4.023	5,651,477
2023-04-19	4.170	4.170	4.080	4.080	4.033	8,112,811
2023-04-18	4.220	4.240	4.150	4.170	4.122	6,586,624
2023-04-17	4.250	4.250	4.160	4.220	4.171	10,965,911
2023-04-14	4.250	4.300	4.220	4.270	4.221	17,638,001
2023-04-13	4.120	4.280	4.100	4.210	4.161	18,773,566
2023-04-12	4.090	4.150	4.040	4.130	4.082	15,903,800
2023-04-11	4.080	4.090	3.970	4.090	4.043	13,451,400
2023-04-10	4.180	4.190	4.040	4.070	4.023	17,795,036
2023-04-07	4.030	4.230	4.030	4.190	4.141	15,078,684
2023-04-06	4.080	4.090	4.020	4.030	3.983	4,616,373
2023-04-04	4.120	4.150	4.060	4.080	4.033	7,512,166
2023-04-03	4.050	4.140	4.000	4.120	4.072	8,859,002
2023-03-31	4.020	4.060	4.000	4.040	3.993	5,072,305
2023-03-30	4.070	4.080	3.990	4.010	3.964	7,055,700
2023-03-29	4.100	4.130	4.060	4.070	4.023	6,621,900
2023-03-28	4.160	4.160	4.100	4.100	4.053	7,296,061
2023-03-27	4.200	4.220	4.120	4.160	4.112	10,627,834
2023-03-24	4.180	4.220	4.110	4.190	4.141	12,051,204
2023-03-23	4.190	4.200	4.140	4.190	4.141	5,807,225
2023-03-22	4.170	4.200	4.160	4.180	4.132	5,691,626
2023-03-21	4.150	4.200	4.140	4.170	4.122	4,818,100
2023-03-20	4.230	4.240	4.130	4.140	4.092	8,352,700
2023-03-17	4.160	4.240	4.160	4.180	4.132	6,949,661
2023-03-16	4.180	4.240	4.150	4.150	4.102	8,610,500
2023-03-15	4.220	4.240	4.170	4.210	4.161	12,567,932
2023-03-14	4.170	4.340	4.130	4.270	4.221	16,265,400
2023-03-13	4.160	4.180	4.120	4.170	4.122	5,558,419
2023-03-10	4.240	4.240	4.150	4.160	4.112	5,661,300
2023-03-09	4.270	4.270	4.200	4.230	4.181	5,537,082
2023-03-08	4.190	4.280	4.180	4.260	4.211	4,902,801
2023-03-07	4.280	4.310	4.190	4.190	4.141	7,481,100
2023-03-06	4.420	4.420	4.260	4.280	4.230	11,808,300
2023-03-03	4.390	4.430	4.370	4.420	4.369	5,814,636
2023-03-02	4.430	4.430	4.380	4.390	4.339	5,617,200
2023-03-01	4.420	4.440	4.390	4.430	4.379	6,480,518
2023-02-28	4.380	4.430	4.320	4.430	4.379	6,191,747
2023-02-27	4.440	4.450	4.370	4.370	4.319	5,878,404
2023-02-24	4.520	4.520	4.400	4.430	4.379	8,586,201
2023-02-23	4.500	4.580	4.470	4.510	4.458	10,168,184
2023-02-22	4.530	4.530	4.460	4.490	4.438	9,220,400
2023-02-21	4.470	4.600	4.460	4.540	4.487	19,569,000
2023-02-20	4.350	4.420	4.320	4.420	4.369	6,622,800
2023-02-17	4.340	4.420	4.330	4.350	4.300	7,014,500
2023-02-16	4.440	4.470	4.310	4.340	4.290	10,640,105
2023-02-15	4.470	4.480	4.410	4.440	4.389	8,241,600
2023-02-14	4.450	4.550	4.440	4.480	4.428	10,338,792
2023-02-13	4.430	4.470	4.400	4.470	4.418	8,276,100
2023-02-10	4.400	4.450	4.380	4.440	4.389	7,780,100
2023-02-09	4.420	4.460	4.370	4.410	4.359	10,801,156
2023-02-08	4.410	4.480	4.400	4.420	4.369	10,714,903
2023-02-07	4.330	4.430	4.330	4.410	4.359	11,750,001

← NewerPage 15 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.