Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.070	4.190	4.000	4.060	3.995	43,760,351
2022-02-08	3.790	4.100	3.760	4.010	3.946	37,319,900
2022-02-07	3.690	3.810	3.600	3.780	3.720	16,320,258
2022-01-28	3.510	3.720	3.490	3.660	3.602	19,604,572
2022-01-27	3.630	3.630	3.480	3.510	3.454	15,402,490
2022-01-26	3.590	3.670	3.570	3.620	3.562	10,207,847
2022-01-25	3.750	3.770	3.550	3.600	3.543	15,933,552
2022-01-24	3.710	3.820	3.630	3.760	3.700	19,897,549
2022-01-21	3.850	3.890	3.700	3.710	3.651	24,051,637
2022-01-20	3.920	4.100	3.850	3.870	3.808	31,729,334
2022-01-19	3.880	4.080	3.860	3.970	3.907	30,254,448
2022-01-18	3.900	4.020	3.830	3.940	3.877	30,877,981
2022-01-17	3.850	3.920	3.830	3.880	3.818	27,312,055
2022-01-14	4.040	4.100	3.880	3.880	3.818	63,684,662
2022-01-13	3.940	4.380	3.940	4.170	4.103	85,229,226
2022-01-12	4.010	4.020	3.890	3.980	3.916	33,026,014
2022-01-11	4.150	4.280	4.070	4.080	4.015	36,971,503
2022-01-10	4.130	4.380	4.000	4.230	4.162	52,305,745
2022-01-07	4.000	4.270	3.980	4.070	4.005	59,221,462
2022-01-06	3.900	4.090	3.870	4.000	3.936	34,866,085
2022-01-05	4.000	4.100	3.840	3.950	3.887	38,309,614
2022-01-04	3.850	4.020	3.850	4.000	3.936	29,226,234
2021-12-31	4.100	4.160	3.950	3.960	3.897	45,963,762
2021-12-30	4.050	4.190	4.000	4.170	4.103	45,064,745
2021-12-29	4.020	4.190	3.950	4.120	4.054	48,623,297
2021-12-28	4.040	4.230	3.890	4.110	4.044	65,691,729
2021-12-27	3.940	4.390	3.910	4.090	4.025	83,535,289
2021-12-24	4.260	4.430	4.170	4.170	4.103	92,991,739
2021-12-23	4.630	4.630	4.630	4.630	4.556	16,081,069
2021-12-22	5.570	5.570	4.850	5.140	5.058	134,587,102
2021-12-21	5.060	5.060	4.860	5.060	4.979	35,219,832
2021-12-20	4.330	4.600	4.270	4.600	4.527	50,346,426
2021-12-17	3.900	4.180	3.830	4.180	4.113	75,980,913
2021-12-16	3.800	3.800	3.800	3.800	3.739	9,217,091
2021-12-15	3.450	3.450	3.450	3.450	3.395	11,430,629
2021-12-14	3.190	3.190	3.130	3.140	3.090	3,546,936
2021-12-13	3.150	3.200	3.130	3.180	3.129	4,711,438
2021-12-10	3.110	3.240	3.090	3.150	3.100	5,160,226
2021-12-09	3.100	3.270	3.080	3.150	3.100	6,297,316
2021-12-08	3.110	3.120	3.080	3.100	3.051	2,133,260
2021-12-07	3.100	3.150	3.060	3.110	3.060	2,413,815
2021-12-06	3.140	3.160	3.070	3.070	3.021	1,993,714
2021-12-03	3.130	3.160	3.110	3.140	3.090	1,782,441
2021-12-02	3.150	3.160	3.120	3.130	3.080	1,490,936
2021-12-01	3.090	3.160	3.090	3.150	3.100	2,168,716
2021-11-30	3.100	3.130	3.070	3.100	3.051	1,361,300
2021-11-29	3.090	3.100	3.070	3.090	3.041	1,563,655
2021-11-26	3.120	3.120	3.080	3.100	3.051	1,685,083
2021-11-25	3.150	3.160	3.120	3.130	3.080	2,436,726
2021-11-24	3.100	3.150	3.090	3.150	3.100	2,594,515
2021-11-23	3.060	3.130	3.040	3.100	3.051	2,845,226
2021-11-22	3.070	3.080	3.040	3.060	3.011	1,898,883
2021-11-19	3.030	3.090	3.030	3.080	3.031	2,262,300
2021-11-18	3.070	3.070	3.030	3.030	2.982	1,446,100
2021-11-17	3.070	3.080	3.040	3.060	3.011	1,653,613
2021-11-16	3.040	3.070	3.030	3.070	3.021	2,197,210
2021-11-15	3.000	3.040	2.990	3.040	2.991	1,819,459
2021-11-12	3.020	3.030	2.990	3.010	2.962	2,220,021
2021-11-11	2.960	3.050	2.950	3.040	2.991	3,872,625
2021-11-10	2.960	2.980	2.920	2.970	2.923	2,311,927

← NewerPage 20 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.