Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.990 | 4.070 | 3.950 | 4.060 | 4.013 | 12,063,061 |
| 2022-08-03 | 4.000 | 4.110 | 3.920 | 3.960 | 3.914 | 14,648,701 |
| 2022-08-02 | 4.260 | 4.260 | 4.010 | 4.030 | 3.983 | 19,525,100 |
| 2022-08-01 | 4.390 | 4.390 | 4.250 | 4.300 | 4.250 | 14,204,333 |
| 2022-07-29 | 4.500 | 4.520 | 4.390 | 4.390 | 4.339 | 16,434,800 |
| 2022-07-28 | 4.490 | 4.590 | 4.460 | 4.500 | 4.448 | 19,483,400 |
| 2022-07-27 | 4.640 | 4.660 | 4.500 | 4.510 | 4.438 | 25,470,501 |
| 2022-07-26 | 4.490 | 4.710 | 4.440 | 4.660 | 4.586 | 37,828,858 |
| 2022-07-25 | 4.450 | 4.620 | 4.440 | 4.500 | 4.428 | 17,626,903 |
| 2022-07-22 | 4.500 | 4.540 | 4.410 | 4.450 | 4.379 | 12,203,502 |
| 2022-07-21 | 4.540 | 4.630 | 4.490 | 4.500 | 4.428 | 16,034,343 |
| 2022-07-20 | 4.520 | 4.560 | 4.470 | 4.490 | 4.418 | 15,735,600 |
| 2022-07-19 | 4.580 | 4.610 | 4.480 | 4.520 | 4.448 | 22,948,042 |
| 2022-07-18 | 4.350 | 4.640 | 4.350 | 4.590 | 4.517 | 34,030,134 |
| 2022-07-15 | 4.860 | 4.860 | 4.610 | 4.610 | 4.536 | 45,119,020 |
| 2022-07-14 | 4.750 | 5.300 | 4.750 | 5.120 | 5.038 | 76,090,963 |
| 2022-07-13 | 4.590 | 5.020 | 4.570 | 4.850 | 4.773 | 52,000,785 |
| 2022-07-12 | 4.530 | 4.680 | 4.500 | 4.610 | 4.536 | 22,002,198 |
| 2022-07-11 | 4.550 | 4.590 | 4.470 | 4.550 | 4.477 | 11,413,001 |
| 2022-07-08 | 4.580 | 4.630 | 4.510 | 4.570 | 4.497 | 15,110,801 |
| 2022-07-07 | 4.600 | 4.690 | 4.560 | 4.580 | 4.507 | 17,857,500 |
| 2022-07-06 | 4.850 | 4.870 | 4.600 | 4.630 | 4.556 | 30,298,600 |
| 2022-07-05 | 4.890 | 4.900 | 4.830 | 4.860 | 4.782 | 14,950,221 |
| 2022-07-04 | 4.880 | 4.910 | 4.830 | 4.870 | 4.792 | 20,828,064 |
| 2022-07-01 | 4.950 | 5.050 | 4.890 | 4.900 | 4.822 | 23,947,600 |
| 2022-06-30 | 5.090 | 5.090 | 4.890 | 4.950 | 4.871 | 36,831,492 |
| 2022-06-29 | 4.840 | 5.170 | 4.820 | 5.090 | 5.009 | 66,317,004 |
| 2022-06-28 | 4.900 | 4.900 | 4.820 | 4.840 | 4.763 | 20,107,800 |
| 2022-06-27 | 4.900 | 4.940 | 4.860 | 4.890 | 4.812 | 18,466,315 |
| 2022-06-24 | 4.940 | 4.950 | 4.880 | 4.900 | 4.822 | 20,019,961 |
| 2022-06-23 | 4.880 | 5.000 | 4.820 | 4.960 | 4.881 | 22,285,727 |
| 2022-06-22 | 5.030 | 5.050 | 4.890 | 4.910 | 4.832 | 29,485,270 |
| 2022-06-21 | 4.880 | 5.210 | 4.870 | 5.070 | 4.989 | 53,591,414 |
| 2022-06-20 | 4.800 | 4.970 | 4.800 | 4.900 | 4.822 | 22,768,232 |
| 2022-06-17 | 4.920 | 4.960 | 4.800 | 4.840 | 4.763 | 24,702,525 |
| 2022-06-16 | 5.050 | 5.100 | 4.920 | 4.950 | 4.871 | 27,198,931 |
| 2022-06-15 | 4.910 | 5.130 | 4.900 | 4.980 | 4.900 | 39,678,102 |
| 2022-06-14 | 4.820 | 5.050 | 4.780 | 4.970 | 4.891 | 32,354,376 |
| 2022-06-13 | 5.020 | 5.060 | 4.850 | 4.900 | 4.822 | 33,220,873 |
| 2022-06-10 | 4.910 | 5.180 | 4.900 | 5.100 | 5.019 | 33,944,245 |
| 2022-06-09 | 4.890 | 5.300 | 4.880 | 5.050 | 4.969 | 42,939,578 |
| 2022-06-08 | 5.100 | 5.160 | 4.990 | 5.010 | 4.930 | 44,913,753 |
| 2022-06-07 | 4.900 | 5.390 | 4.830 | 5.270 | 5.186 | 74,102,479 |
| 2022-06-06 | 4.890 | 4.920 | 4.780 | 4.910 | 4.832 | 32,711,601 |
| 2022-06-02 | 5.070 | 5.090 | 4.860 | 4.880 | 4.802 | 43,967,504 |
| 2022-06-01 | 5.210 | 5.260 | 5.030 | 5.080 | 4.999 | 38,553,205 |
| 2022-05-31 | 5.300 | 5.350 | 5.090 | 5.220 | 5.137 | 43,748,804 |
| 2022-05-30 | 5.450 | 5.480 | 5.300 | 5.390 | 5.304 | 42,970,000 |
| 2022-05-27 | 5.350 | 5.690 | 5.260 | 5.560 | 5.471 | 64,831,977 |
| 2022-05-26 | 5.450 | 5.590 | 5.350 | 5.380 | 5.294 | 47,800,201 |
| 2022-05-25 | 5.300 | 5.490 | 5.240 | 5.430 | 5.343 | 44,286,200 |
| 2022-05-24 | 5.750 | 5.750 | 5.310 | 5.360 | 5.274 | 69,127,931 |
| 2022-05-23 | 5.800 | 5.910 | 5.700 | 5.710 | 5.619 | 62,501,461 |
| 2022-05-20 | 6.020 | 6.160 | 5.850 | 5.910 | 5.816 | 71,415,940 |
| 2022-05-19 | 5.800 | 6.360 | 5.730 | 6.070 | 5.973 | 105,890,836 |
| 2022-05-18 | 5.710 | 6.130 | 5.580 | 5.990 | 5.894 | 92,959,343 |
| 2022-05-17 | 6.100 | 6.140 | 5.670 | 5.730 | 5.638 | 103,966,908 |
| 2022-05-16 | 6.150 | 6.490 | 6.000 | 6.300 | 6.199 | 161,772,651 |
| 2022-05-13 | 5.440 | 5.970 | 5.240 | 5.970 | 5.875 | 136,746,690 |
| 2022-05-12 | 5.580 | 5.740 | 5.280 | 5.430 | 5.343 | 78,113,526 |
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.