Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.940 | 2.960 | 2.930 | 2.960 | 2.913 | 1,103,004 |
| 2021-11-08 | 2.950 | 2.960 | 2.920 | 2.940 | 2.893 | 1,492,516 |
| 2021-11-05 | 2.960 | 2.980 | 2.940 | 2.950 | 2.903 | 1,476,200 |
| 2021-11-04 | 2.970 | 2.980 | 2.940 | 2.960 | 2.913 | 1,673,291 |
| 2021-11-03 | 2.950 | 2.980 | 2.950 | 2.970 | 2.923 | 1,532,101 |
| 2021-11-02 | 3.020 | 3.020 | 2.960 | 2.970 | 2.923 | 2,208,000 |
| 2021-11-01 | 3.050 | 3.050 | 3.010 | 3.020 | 2.972 | 2,126,826 |
| 2021-10-29 | 2.990 | 3.050 | 2.960 | 3.050 | 3.001 | 2,539,222 |
| 2021-10-28 | 3.000 | 3.040 | 2.980 | 2.990 | 2.942 | 3,921,800 |
| 2021-10-27 | 3.050 | 3.060 | 3.010 | 3.020 | 2.972 | 3,136,401 |
| 2021-10-26 | 3.050 | 3.060 | 3.040 | 3.060 | 3.011 | 2,402,540 |
| 2021-10-25 | 3.060 | 3.090 | 3.040 | 3.050 | 3.001 | 5,341,225 |
| 2021-10-22 | 3.130 | 3.240 | 3.100 | 3.110 | 3.060 | 8,029,532 |
| 2021-10-21 | 3.120 | 3.270 | 3.070 | 3.150 | 3.100 | 13,568,076 |
| 2021-10-20 | 3.060 | 3.250 | 3.040 | 3.210 | 3.159 | 12,500,421 |
| 2021-10-19 | 3.080 | 3.080 | 3.040 | 3.060 | 3.011 | 1,677,900 |
| 2021-10-18 | 3.060 | 3.090 | 3.010 | 3.080 | 3.031 | 2,770,270 |
| 2021-10-15 | 3.080 | 3.120 | 3.060 | 3.070 | 3.021 | 2,431,437 |
| 2021-10-14 | 3.140 | 3.140 | 3.060 | 3.080 | 3.031 | 4,161,857 |
← NewerPage 21 of 21 · 1,219 trading days
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.