Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.380 | 5.390 | 5.290 | 5.300 | 5.286 | 28,797,927 |
| 2025-10-24 | 5.620 | 5.670 | 5.330 | 5.350 | 5.336 | 41,438,700 |
| 2025-10-23 | 5.740 | 5.790 | 5.550 | 5.640 | 5.625 | 26,950,530 |
| 2025-10-22 | 5.560 | 5.790 | 5.530 | 5.730 | 5.714 | 37,410,947 |
| 2025-10-21 | 5.360 | 5.580 | 5.320 | 5.570 | 5.555 | 27,459,106 |
| 2025-10-20 | 5.350 | 5.390 | 5.310 | 5.350 | 5.336 | 11,185,501 |
| 2025-10-17 | 5.400 | 5.470 | 5.280 | 5.290 | 5.276 | 15,602,534 |
| 2025-10-16 | 5.480 | 5.530 | 5.380 | 5.410 | 5.395 | 16,513,901 |
| 2025-10-15 | 5.440 | 5.520 | 5.410 | 5.480 | 5.465 | 16,387,521 |
| 2025-10-14 | 5.470 | 5.620 | 5.420 | 5.440 | 5.425 | 24,298,500 |
| 2025-10-13 | 5.300 | 5.460 | 5.220 | 5.440 | 5.425 | 20,218,147 |
| 2025-10-10 | 5.420 | 5.540 | 5.410 | 5.460 | 5.445 | 19,831,885 |
| 2025-10-09 | 5.500 | 5.500 | 5.330 | 5.440 | 5.425 | 24,086,693 |
| 2025-09-30 | 5.500 | 5.580 | 5.440 | 5.520 | 5.505 | 20,165,561 |
| 2025-09-29 | 5.470 | 5.560 | 5.300 | 5.500 | 5.485 | 29,221,110 |
| 2025-09-26 | 5.620 | 5.670 | 5.480 | 5.480 | 5.465 | 37,009,308 |
| 2025-09-25 | 5.720 | 5.800 | 5.560 | 5.580 | 5.565 | 55,430,155 |
| 2025-09-24 | 5.200 | 5.710 | 5.150 | 5.710 | 5.695 | 39,791,391 |
| 2025-09-23 | 5.420 | 5.450 | 5.120 | 5.190 | 5.176 | 32,200,945 |
| 2025-09-22 | 5.500 | 5.500 | 5.360 | 5.460 | 5.445 | 19,567,600 |
| 2025-09-19 | 5.620 | 5.710 | 5.410 | 5.530 | 5.515 | 32,351,462 |
| 2025-09-18 | 5.880 | 5.880 | 5.560 | 5.610 | 5.595 | 46,780,751 |
| 2025-09-17 | 5.860 | 5.970 | 5.720 | 5.910 | 5.894 | 50,068,566 |
| 2025-09-16 | 5.850 | 6.000 | 5.790 | 5.910 | 5.894 | 59,094,920 |
| 2025-09-15 | 5.670 | 5.970 | 5.500 | 5.930 | 5.914 | 66,978,250 |
| 2025-09-12 | 5.550 | 5.800 | 5.530 | 5.740 | 5.724 | 63,183,444 |
| 2025-09-11 | 5.490 | 5.550 | 5.410 | 5.540 | 5.525 | 26,086,144 |
| 2025-09-10 | 5.470 | 5.530 | 5.400 | 5.530 | 5.515 | 24,143,759 |
| 2025-09-09 | 5.400 | 5.570 | 5.370 | 5.490 | 5.475 | 38,584,158 |
| 2025-09-08 | 5.390 | 5.450 | 5.350 | 5.400 | 5.385 | 15,185,342 |
| 2025-09-05 | 5.290 | 5.370 | 5.200 | 5.370 | 5.355 | 19,026,032 |
| 2025-09-04 | 5.220 | 5.400 | 5.210 | 5.290 | 5.276 | 23,888,168 |
| 2025-09-03 | 5.360 | 5.400 | 5.210 | 5.230 | 5.216 | 18,374,132 |
| 2025-09-02 | 5.380 | 5.430 | 5.290 | 5.350 | 5.336 | 24,398,668 |
| 2025-09-01 | 5.410 | 5.460 | 5.350 | 5.390 | 5.375 | 24,705,845 |
| 2025-08-29 | 5.560 | 5.690 | 5.460 | 5.470 | 5.455 | 30,633,663 |
| 2025-08-28 | 5.490 | 5.590 | 5.370 | 5.580 | 5.565 | 31,041,969 |
| 2025-08-27 | 5.790 | 5.800 | 5.490 | 5.500 | 5.485 | 55,685,059 |
| 2025-08-26 | 5.900 | 5.900 | 5.740 | 5.790 | 5.774 | 46,640,202 |
| 2025-08-25 | 5.740 | 6.050 | 5.730 | 5.970 | 5.954 | 83,209,136 |
| 2025-08-22 | 5.770 | 5.800 | 5.680 | 5.760 | 5.744 | 29,157,400 |
| 2025-08-21 | 5.780 | 5.830 | 5.740 | 5.780 | 5.764 | 33,488,493 |
| 2025-08-20 | 5.900 | 5.910 | 5.670 | 5.820 | 5.804 | 56,186,506 |
| 2025-08-19 | 5.750 | 5.950 | 5.750 | 5.860 | 5.844 | 71,445,401 |
| 2025-08-18 | 5.640 | 5.740 | 5.550 | 5.700 | 5.685 | 38,973,648 |
| 2025-08-15 | 5.600 | 5.680 | 5.550 | 5.610 | 5.595 | 40,499,191 |
| 2025-08-14 | 5.700 | 5.990 | 5.590 | 5.610 | 5.595 | 70,811,936 |
| 2025-08-13 | 5.720 | 5.780 | 5.620 | 5.680 | 5.665 | 35,069,864 |
| 2025-08-12 | 5.680 | 5.810 | 5.640 | 5.730 | 5.714 | 53,203,369 |
| 2025-08-11 | 5.640 | 5.710 | 5.610 | 5.670 | 5.655 | 35,065,724 |
| 2025-08-08 | 5.560 | 5.620 | 5.490 | 5.580 | 5.565 | 27,269,920 |
| 2025-08-07 | 5.540 | 5.580 | 5.510 | 5.550 | 5.535 | 25,939,000 |
| 2025-08-06 | 5.530 | 5.560 | 5.450 | 5.530 | 5.515 | 22,231,508 |
| 2025-08-05 | 5.540 | 5.560 | 5.510 | 5.540 | 5.525 | 19,196,166 |
| 2025-08-04 | 5.600 | 5.610 | 5.490 | 5.530 | 5.515 | 18,154,400 |
| 2025-08-01 | 5.600 | 5.640 | 5.550 | 5.580 | 5.565 | 19,249,622 |
| 2025-07-31 | 5.680 | 5.730 | 5.570 | 5.600 | 5.585 | 38,934,728 |
| 2025-07-30 | 5.940 | 5.940 | 5.740 | 5.740 | 5.724 | 42,588,300 |
| 2025-07-29 | 5.850 | 5.900 | 5.780 | 5.900 | 5.884 | 44,957,307 |
| 2025-07-28 | 5.850 | 5.920 | 5.790 | 5.830 | 5.814 | 31,758,500 |
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.