Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.940 | 6.110 | 5.650 | 5.660 | 5.570 | 128,222,854 |
| 2022-05-10 | 5.650 | 6.030 | 5.480 | 6.000 | 5.904 | 140,894,744 |
| 2022-05-09 | 5.230 | 5.530 | 5.180 | 5.530 | 5.442 | 48,272,074 |
| 2022-05-06 | 5.150 | 5.270 | 4.980 | 5.030 | 4.950 | 74,325,508 |
| 2022-05-05 | 5.390 | 5.720 | 5.330 | 5.490 | 5.402 | 103,934,438 |
| 2022-04-29 | 5.450 | 5.830 | 5.180 | 5.470 | 5.383 | 134,495,784 |
| 2022-04-28 | 4.840 | 5.470 | 4.760 | 5.470 | 5.383 | 131,021,331 |
| 2022-04-27 | 4.800 | 5.140 | 4.690 | 4.970 | 4.891 | 96,042,136 |
| 2022-04-26 | 4.760 | 5.220 | 4.670 | 4.960 | 4.881 | 108,297,167 |
| 2022-04-25 | 5.080 | 5.360 | 4.860 | 4.860 | 4.782 | 95,045,393 |
| 2022-04-22 | 5.630 | 6.130 | 5.400 | 5.400 | 5.314 | 105,853,867 |
| 2022-04-21 | 6.010 | 6.660 | 6.000 | 6.000 | 5.904 | 149,359,373 |
| 2022-04-20 | 5.460 | 6.670 | 5.460 | 6.670 | 6.563 | 179,443,041 |
| 2022-04-19 | 6.060 | 6.060 | 6.060 | 6.060 | 5.963 | 11,250,200 |
| 2022-04-18 | 7.950 | 8.230 | 6.730 | 6.730 | 6.623 | 180,912,199 |
| 2022-04-15 | 7.100 | 7.480 | 7.000 | 7.480 | 7.361 | 141,043,788 |
| 2022-04-14 | 6.100 | 6.800 | 6.100 | 6.800 | 6.691 | 103,934,677 |
| 2022-04-13 | 5.310 | 6.180 | 5.280 | 6.180 | 6.081 | 167,244,788 |
| 2022-04-12 | 5.250 | 5.660 | 5.240 | 5.620 | 5.530 | 120,277,431 |
| 2022-04-11 | 6.030 | 6.030 | 5.820 | 5.820 | 5.727 | 60,638,700 |
| 2022-04-08 | 6.160 | 6.820 | 6.130 | 6.470 | 6.367 | 131,985,408 |
| 2022-04-07 | 6.120 | 6.320 | 5.850 | 6.200 | 6.101 | 129,050,930 |
| 2022-04-06 | 6.800 | 7.010 | 6.300 | 6.500 | 6.396 | 157,864,358 |
| 2022-04-01 | 6.290 | 7.010 | 5.810 | 6.900 | 6.790 | 182,212,739 |
| 2022-03-31 | 6.460 | 6.460 | 6.050 | 6.460 | 6.357 | 171,565,470 |
| 2022-03-30 | 5.860 | 5.870 | 5.660 | 5.870 | 5.776 | 23,707,780 |
| 2022-03-29 | 5.150 | 5.340 | 5.000 | 5.340 | 5.255 | 41,710,482 |
| 2022-03-28 | 4.430 | 4.850 | 4.330 | 4.850 | 4.773 | 38,738,506 |
| 2022-03-25 | 4.220 | 4.410 | 4.160 | 4.410 | 4.340 | 32,046,642 |
| 2022-03-24 | 4.260 | 4.440 | 4.220 | 4.230 | 4.162 | 31,747,870 |
| 2022-03-23 | 4.280 | 4.450 | 4.200 | 4.360 | 4.290 | 43,562,462 |
| 2022-03-22 | 4.200 | 4.410 | 4.170 | 4.320 | 4.251 | 40,676,184 |
| 2022-03-21 | 4.120 | 4.250 | 4.080 | 4.240 | 4.172 | 37,644,507 |
| 2022-03-18 | 3.980 | 4.150 | 3.930 | 4.120 | 4.054 | 28,602,705 |
| 2022-03-17 | 4.100 | 4.190 | 4.030 | 4.090 | 4.025 | 34,635,249 |
| 2022-03-16 | 3.710 | 3.920 | 3.650 | 3.890 | 3.828 | 20,502,500 |
| 2022-03-15 | 3.860 | 3.890 | 3.630 | 3.650 | 3.592 | 19,343,528 |
| 2022-03-14 | 3.870 | 4.060 | 3.850 | 3.880 | 3.818 | 19,917,112 |
| 2022-03-11 | 3.820 | 3.910 | 3.740 | 3.900 | 3.838 | 13,959,620 |
| 2022-03-10 | 3.830 | 3.950 | 3.800 | 3.860 | 3.798 | 16,399,054 |
| 2022-03-09 | 3.860 | 3.940 | 3.610 | 3.760 | 3.700 | 18,803,955 |
| 2022-03-08 | 3.980 | 4.010 | 3.830 | 3.860 | 3.798 | 22,599,030 |
| 2022-03-07 | 3.950 | 4.150 | 3.920 | 4.030 | 3.966 | 23,090,030 |
| 2022-03-04 | 4.050 | 4.070 | 3.960 | 3.970 | 3.907 | 16,831,199 |
| 2022-03-03 | 4.120 | 4.200 | 4.040 | 4.070 | 4.005 | 21,685,787 |
| 2022-03-02 | 4.010 | 4.150 | 4.000 | 4.100 | 4.035 | 22,075,945 |
| 2022-03-01 | 3.980 | 4.040 | 3.930 | 4.030 | 3.966 | 16,869,734 |
| 2022-02-28 | 3.970 | 3.990 | 3.840 | 3.960 | 3.897 | 13,639,912 |
| 2022-02-25 | 3.960 | 4.020 | 3.900 | 3.960 | 3.897 | 17,505,218 |
| 2022-02-24 | 4.100 | 4.160 | 3.870 | 3.940 | 3.877 | 30,892,418 |
| 2022-02-23 | 4.160 | 4.230 | 4.080 | 4.110 | 4.044 | 32,390,028 |
| 2022-02-22 | 4.260 | 4.310 | 4.150 | 4.200 | 4.133 | 50,380,394 |
| 2022-02-21 | 4.100 | 4.570 | 4.050 | 4.460 | 4.389 | 85,289,844 |
| 2022-02-18 | 3.860 | 4.210 | 3.810 | 4.210 | 4.143 | 31,566,808 |
| 2022-02-17 | 3.890 | 3.930 | 3.820 | 3.830 | 3.769 | 13,347,905 |
| 2022-02-16 | 3.850 | 3.940 | 3.830 | 3.910 | 3.848 | 15,648,840 |
| 2022-02-15 | 3.940 | 3.940 | 3.810 | 3.820 | 3.759 | 15,596,500 |
| 2022-02-14 | 3.920 | 4.010 | 3.870 | 3.920 | 3.857 | 21,144,780 |
| 2022-02-11 | 4.080 | 4.220 | 3.970 | 3.990 | 3.926 | 33,571,565 |
| 2022-02-10 | 3.990 | 4.040 | 3.940 | 4.010 | 3.946 | 23,837,622 |
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.