Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.060 | 5.560 | 5.050 | 5.360 | 5.345 | 75,111,305 |
| 2026-01-19 | 5.000 | 5.080 | 4.960 | 5.070 | 5.056 | 16,475,000 |
| 2026-01-16 | 5.110 | 5.120 | 5.000 | 5.020 | 5.006 | 13,886,782 |
| 2026-01-15 | 5.030 | 5.080 | 5.010 | 5.050 | 5.036 | 14,407,868 |
| 2026-01-14 | 5.070 | 5.110 | 4.970 | 5.020 | 5.006 | 23,476,741 |
| 2026-01-13 | 5.100 | 5.140 | 5.060 | 5.070 | 5.056 | 18,660,023 |
| 2026-01-12 | 5.090 | 5.100 | 5.050 | 5.100 | 5.086 | 16,690,342 |
| 2026-01-09 | 5.120 | 5.130 | 5.040 | 5.100 | 5.086 | 17,304,360 |
| 2026-01-08 | 5.020 | 5.140 | 5.000 | 5.090 | 5.076 | 20,950,656 |
| 2026-01-07 | 5.080 | 5.100 | 5.000 | 5.020 | 5.006 | 14,902,628 |
| 2026-01-06 | 5.000 | 5.080 | 4.980 | 5.070 | 5.056 | 17,954,552 |
| 2026-01-05 | 4.920 | 5.020 | 4.920 | 5.000 | 4.986 | 14,809,801 |
| 2025-12-31 | 4.940 | 4.970 | 4.870 | 4.920 | 4.907 | 14,340,000 |
| 2025-12-30 | 4.950 | 4.970 | 4.910 | 4.910 | 4.897 | 12,205,975 |
| 2025-12-29 | 5.010 | 5.030 | 4.960 | 4.970 | 4.957 | 12,219,552 |
| 2025-12-26 | 5.040 | 5.100 | 5.010 | 5.020 | 5.006 | 15,846,552 |
| 2025-12-25 | 5.080 | 5.160 | 5.040 | 5.060 | 5.046 | 15,765,300 |
| 2025-12-24 | 4.980 | 5.020 | 4.960 | 5.020 | 5.006 | 8,486,200 |
| 2025-12-23 | 5.040 | 5.060 | 4.960 | 4.990 | 4.976 | 13,037,000 |
| 2025-12-22 | 5.060 | 5.090 | 5.030 | 5.040 | 5.026 | 13,463,699 |
| 2025-12-19 | 4.940 | 5.070 | 4.940 | 5.050 | 5.036 | 16,519,938 |
| 2025-12-18 | 4.930 | 5.010 | 4.920 | 4.940 | 4.927 | 11,360,403 |
| 2025-12-17 | 5.000 | 5.000 | 4.900 | 4.960 | 4.947 | 16,407,712 |
| 2025-12-16 | 5.030 | 5.060 | 4.950 | 5.020 | 5.006 | 15,467,582 |
| 2025-12-15 | 5.060 | 5.080 | 5.000 | 5.030 | 5.016 | 14,412,198 |
| 2025-12-12 | 5.170 | 5.200 | 5.100 | 5.110 | 5.096 | 19,858,704 |
| 2025-12-11 | 5.380 | 5.410 | 5.160 | 5.170 | 5.156 | 39,372,900 |
| 2025-12-10 | 5.270 | 5.490 | 5.260 | 5.420 | 5.405 | 40,662,489 |
| 2025-12-09 | 5.380 | 5.390 | 5.270 | 5.280 | 5.266 | 23,096,252 |
| 2025-12-08 | 5.450 | 5.480 | 5.390 | 5.410 | 5.395 | 28,117,310 |
| 2025-12-05 | 5.330 | 5.550 | 5.260 | 5.470 | 5.455 | 45,333,080 |
| 2025-12-04 | 5.460 | 5.510 | 5.290 | 5.300 | 5.286 | 37,537,079 |
| 2025-12-03 | 5.620 | 5.790 | 5.450 | 5.460 | 5.445 | 65,128,001 |
| 2025-12-02 | 5.430 | 5.450 | 5.370 | 5.410 | 5.395 | 21,476,801 |
| 2025-12-01 | 5.410 | 5.510 | 5.360 | 5.430 | 5.415 | 38,827,955 |
| 2025-11-28 | 5.320 | 5.730 | 5.240 | 5.470 | 5.455 | 69,360,988 |
| 2025-11-27 | 5.250 | 5.370 | 5.180 | 5.310 | 5.296 | 23,469,757 |
| 2025-11-26 | 5.320 | 5.420 | 5.260 | 5.270 | 5.256 | 23,943,800 |
| 2025-11-25 | 5.330 | 5.390 | 5.220 | 5.340 | 5.326 | 29,037,377 |
| 2025-11-24 | 5.250 | 5.400 | 5.170 | 5.290 | 5.276 | 32,300,851 |
| 2025-11-21 | 5.340 | 5.480 | 5.200 | 5.210 | 5.196 | 35,541,400 |
| 2025-11-20 | 5.450 | 5.550 | 5.320 | 5.420 | 5.405 | 40,929,321 |
| 2025-11-19 | 5.590 | 5.620 | 5.420 | 5.450 | 5.435 | 30,947,471 |
| 2025-11-18 | 5.900 | 5.920 | 5.560 | 5.610 | 5.595 | 44,795,334 |
| 2025-11-17 | 5.830 | 5.930 | 5.810 | 5.870 | 5.854 | 42,190,400 |
| 2025-11-14 | 5.880 | 6.000 | 5.860 | 5.870 | 5.854 | 56,610,809 |
| 2025-11-13 | 5.950 | 5.970 | 5.780 | 5.900 | 5.884 | 61,401,779 |
| 2025-11-12 | 6.110 | 6.260 | 5.890 | 6.000 | 5.984 | 83,115,848 |
| 2025-11-11 | 6.490 | 6.490 | 6.130 | 6.210 | 6.193 | 109,190,729 |
| 2025-11-10 | 6.330 | 6.950 | 6.010 | 6.560 | 6.542 | 164,268,151 |
| 2025-11-07 | 6.010 | 6.390 | 6.010 | 6.390 | 6.373 | 110,982,315 |
| 2025-11-06 | 5.290 | 5.810 | 5.210 | 5.810 | 5.794 | 91,477,527 |
| 2025-11-05 | 5.190 | 5.300 | 5.170 | 5.280 | 5.266 | 16,541,511 |
| 2025-11-04 | 5.240 | 5.290 | 5.200 | 5.220 | 5.206 | 15,777,700 |
| 2025-11-03 | 5.230 | 5.260 | 5.200 | 5.250 | 5.236 | 11,824,642 |
| 2025-10-31 | 5.170 | 5.250 | 5.160 | 5.230 | 5.216 | 14,786,205 |
| 2025-10-30 | 5.280 | 5.280 | 5.150 | 5.170 | 5.156 | 25,473,032 |
| 2025-10-29 | 5.270 | 5.330 | 5.210 | 5.300 | 5.286 | 20,974,751 |
| 2025-10-28 | 5.330 | 5.340 | 5.280 | 5.300 | 5.286 | 17,776,548 |
| 2025-10-27 | 5.380 | 5.390 | 5.290 | 5.300 | 5.286 | 28,797,927 |
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.