Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.330	4.350	4.290	4.330	4.280	5,416,400
2023-02-03	4.380	4.380	4.300	4.340	4.290	8,377,132
2023-02-02	4.380	4.400	4.320	4.380	4.329	11,519,903
2023-02-01	4.400	4.430	4.310	4.380	4.329	13,152,783
2023-01-31	4.280	4.400	4.220	4.390	4.339	15,548,983
2023-01-30	4.260	4.330	4.260	4.280	4.230	13,943,698
2023-01-20	4.150	4.230	4.130	4.220	4.171	8,052,900
2023-01-19	4.090	4.160	4.090	4.150	4.102	7,589,038
2023-01-18	4.150	4.170	4.100	4.120	4.072	6,849,300
2023-01-17	4.130	4.150	4.060	4.110	4.062	9,148,100
2023-01-16	4.110	4.160	4.030	4.160	4.112	10,902,800
2023-01-13	4.120	4.140	4.080	4.130	4.082	6,338,306
2023-01-12	4.150	4.160	4.070	4.090	4.043	10,332,300
2023-01-11	4.240	4.260	4.160	4.170	4.122	10,622,000
2023-01-10	4.250	4.260	4.170	4.180	4.132	10,611,100
2023-01-09	4.310	4.350	4.250	4.250	4.201	12,980,903
2023-01-06	4.500	4.510	4.320	4.330	4.280	17,083,200
2023-01-05	4.490	4.500	4.360	4.410	4.359	16,802,402
2023-01-04	4.340	4.540	4.310	4.490	4.438	25,506,401
2023-01-03	4.260	4.360	4.260	4.340	4.290	11,942,401
2022-12-30	4.220	4.320	4.200	4.290	4.240	13,657,467
2022-12-29	4.400	4.400	4.160	4.230	4.181	16,769,163
2022-12-28	4.260	4.370	4.210	4.320	4.270	18,805,400
2022-12-27	4.320	4.410	4.280	4.290	4.240	18,466,601
2022-12-26	4.360	4.390	4.250	4.320	4.270	16,198,000
2022-12-23	4.270	4.450	4.270	4.360	4.309	23,686,596
2022-12-22	4.400	4.490	4.270	4.280	4.230	21,280,901
2022-12-21	4.350	4.430	4.270	4.320	4.270	21,778,918
2022-12-20	4.450	4.460	4.190	4.360	4.309	34,867,975
2022-12-19	4.540	4.740	4.450	4.620	4.566	43,328,566
2022-12-16	4.580	4.720	4.450	4.590	4.537	52,897,179
2022-12-15	4.450	4.560	4.330	4.550	4.497	28,032,700
2022-12-14	4.480	4.510	4.400	4.420	4.369	23,164,200
2022-12-13	4.480	4.580	4.410	4.550	4.497	29,019,970
2022-12-12	4.520	4.620	4.450	4.480	4.428	41,292,400
2022-12-09	4.820	4.840	4.540	4.630	4.576	57,917,471
2022-12-08	4.590	4.770	4.550	4.660	4.606	55,652,131
2022-12-07	4.510	4.680	4.500	4.580	4.527	48,289,906
2022-12-06	4.610	4.950	4.610	4.730	4.675	68,882,235
2022-12-05	4.650	4.970	4.620	4.660	4.606	69,566,372
2022-12-02	4.870	4.870	4.530	4.620	4.566	79,964,917
2022-12-01	4.820	5.060	4.640	5.030	4.972	103,951,425
2022-11-30	5.160	5.390	4.730	4.810	4.754	112,513,798
2022-11-29	4.900	4.900	4.700	4.900	4.843	90,417,292
2022-11-28	4.250	4.680	4.200	4.450	4.398	67,306,399
2022-11-25	4.200	4.530	4.180	4.470	4.418	81,689,218
2022-11-24	4.040	4.330	4.020	4.200	4.151	76,216,568
2022-11-23	3.970	4.020	3.910	3.940	3.894	15,526,491
2022-11-22	4.100	4.150	3.940	3.960	3.914	19,620,700
2022-11-21	4.070	4.090	3.930	4.020	3.973	18,386,957
2022-11-18	4.150	4.200	4.070	4.100	4.053	20,396,200
2022-11-17	4.180	4.240	4.120	4.180	4.132	24,146,700
2022-11-16	4.280	4.400	4.140	4.180	4.132	42,548,660
2022-11-15	4.330	4.430	4.100	4.300	4.250	68,266,644
2022-11-14	4.220	4.480	4.120	4.460	4.408	87,583,500
2022-11-11	3.880	4.200	3.860	4.070	4.023	42,525,737
2022-11-10	3.730	3.860	3.720	3.830	3.786	20,203,233
2022-11-09	3.750	3.880	3.730	3.750	3.707	22,318,448
2022-11-08	3.700	3.770	3.660	3.720	3.677	14,168,548
2022-11-07	3.560	3.690	3.560	3.690	3.647	14,308,660

← NewerPage 16 of 21 · 1,212 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.