Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.530	3.610	3.510	3.590	3.548	11,797,163
2022-11-03	3.500	3.550	3.490	3.530	3.489	8,289,760
2022-11-02	3.450	3.550	3.430	3.520	3.479	11,959,250
2022-11-01	3.420	3.470	3.390	3.450	3.410	9,334,733
2022-10-31	3.380	3.430	3.330	3.410	3.371	10,041,222
2022-10-28	3.560	3.560	3.350	3.370	3.331	14,121,700
2022-10-27	3.520	3.580	3.500	3.550	3.509	10,633,601
2022-10-26	3.500	3.540	3.470	3.510	3.469	11,201,501
2022-10-25	3.500	3.550	3.420	3.490	3.450	11,688,689
2022-10-24	3.680	3.700	3.310	3.510	3.469	17,504,068
2022-10-21	3.760	3.790	3.660	3.680	3.637	11,639,158
2022-10-20	3.760	3.790	3.700	3.710	3.667	11,805,454
2022-10-19	3.810	3.880	3.780	3.780	3.736	14,363,258
2022-10-18	3.890	3.920	3.810	3.840	3.796	15,251,660
2022-10-17	3.730	3.890	3.700	3.880	3.835	18,951,824
2022-10-14	3.760	3.850	3.760	3.790	3.746	15,189,200
2022-10-13	3.800	3.820	3.740	3.760	3.716	15,950,283
2022-10-12	3.680	3.860	3.630	3.830	3.786	20,312,486
2022-10-11	3.670	3.740	3.580	3.710	3.667	14,725,022
2022-10-10	3.870	3.890	3.720	3.720	3.677	19,838,988
2022-09-30	3.770	3.870	3.710	3.760	3.716	19,165,636
2022-09-29	3.900	3.920	3.710	3.720	3.677	21,139,867
2022-09-28	4.030	4.040	3.850	3.860	3.815	21,600,062
2022-09-27	4.050	4.090	3.850	4.070	4.023	29,464,331
2022-09-26	4.180	4.380	4.030	4.040	3.993	34,905,568
2022-09-23	4.500	4.690	4.210	4.270	4.221	38,132,305
2022-09-22	4.620	4.710	4.510	4.540	4.487	32,855,700
2022-09-21	4.520	4.760	4.450	4.720	4.665	45,750,848
2022-09-20	4.670	4.860	4.600	4.640	4.586	53,770,801
2022-09-19	4.410	4.820	4.390	4.750	4.695	64,601,526
2022-09-16	4.520	4.790	4.360	4.590	4.537	70,737,195
2022-09-15	4.460	4.680	4.360	4.580	4.527	57,804,400
2022-09-14	4.310	4.510	4.280	4.400	4.349	28,058,949
2022-09-13	4.550	4.560	4.380	4.400	4.349	32,156,039
2022-09-09	4.440	4.620	4.410	4.580	4.527	47,719,439
2022-09-08	4.480	4.540	4.360	4.460	4.408	25,755,652
2022-09-07	4.540	4.580	4.390	4.480	4.428	39,766,966
2022-09-06	4.330	4.800	4.330	4.540	4.487	64,966,618
2022-09-05	4.220	4.390	4.190	4.380	4.329	43,569,261
2022-09-02	4.230	4.280	4.170	4.270	4.221	61,283,363
2022-09-01	4.110	4.490	4.080	4.460	4.408	81,879,276
2022-08-31	4.150	4.200	4.080	4.080	4.033	9,528,136
2022-08-30	4.160	4.200	4.110	4.150	4.102	8,805,065
2022-08-29	4.020	4.140	3.980	4.130	4.082	10,855,551
2022-08-26	4.120	4.120	4.050	4.050	4.003	8,735,700
2022-08-25	4.100	4.150	4.050	4.110	4.062	10,352,831
2022-08-24	4.180	4.200	4.000	4.050	4.003	13,000,800
2022-08-23	4.250	4.260	4.150	4.170	4.122	10,796,393
2022-08-22	4.150	4.300	4.110	4.230	4.181	18,701,674
2022-08-19	4.150	4.250	4.120	4.170	4.122	12,550,596
2022-08-18	4.210	4.220	4.110	4.150	4.102	12,046,099
2022-08-17	4.200	4.270	4.160	4.230	4.181	14,320,257
2022-08-16	4.120	4.250	4.110	4.200	4.151	21,880,750
2022-08-15	4.230	4.250	4.090	4.110	4.062	12,933,200
2022-08-12	4.160	4.220	4.100	4.170	4.122	11,251,667
2022-08-11	4.090	4.180	4.080	4.150	4.102	10,706,850
2022-08-10	4.110	4.130	4.050	4.090	4.043	8,825,394
2022-08-09	4.090	4.200	4.080	4.130	4.082	11,172,087
2022-08-08	4.100	4.280	4.100	4.150	4.102	14,846,634
2022-08-05	4.070	4.090	4.020	4.080	4.033	8,519,129

← NewerPage 17 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.