Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	5.930	6.010	5.900	5.980	5.964	35,344,300
2025-07-23	6.060	6.150	5.970	5.980	5.964	51,439,253
2025-07-22	6.220	6.250	6.050	6.100	6.083	59,231,482
2025-07-21	6.120	6.310	6.120	6.210	6.193	70,480,326
2025-07-18	6.700	6.800	6.300	6.310	6.293	102,545,189
2025-07-17	6.780	6.900	6.540	6.590	6.572	133,801,326
2025-07-16	6.960	7.480	6.810	6.850	6.831	188,839,802
2025-07-15	6.130	7.010	5.760	7.010	6.991	185,505,016
2025-07-14	6.580	7.120	6.370	6.370	6.353	144,166,258
2025-07-11	7.480	7.550	6.900	7.080	7.061	210,000,932
2025-07-10	6.380	6.860	6.380	6.860	6.841	78,016,746
2025-07-09	5.670	6.240	5.470	6.240	6.223	176,430,874
2025-07-08	5.660	5.670	5.390	5.670	5.655	95,232,488
2025-07-07	4.780	5.150	4.780	5.150	5.136	37,413,334
2025-07-04	4.860	4.870	4.670	4.680	4.667	55,142,220
2025-07-03	4.600	4.690	4.580	4.650	4.637	22,908,800
2025-07-02	4.500	4.610	4.480	4.600	4.588	22,271,200
2025-07-01	4.530	4.560	4.450	4.520	4.508	13,149,143
2025-06-30	4.520	4.560	4.500	4.530	4.518	17,777,400
2025-06-27	4.510	4.580	4.490	4.520	4.508	14,207,320
2025-06-26	4.530	4.590	4.460	4.530	4.518	20,967,191
2025-06-25	4.390	4.560	4.380	4.550	4.538	21,590,065
2025-06-24	4.290	4.410	4.280	4.380	4.368	11,929,466
2025-06-23	4.240	4.300	4.170	4.300	4.288	12,002,601
2025-06-20	4.300	4.340	4.250	4.270	4.258	12,724,410
2025-06-19	4.520	4.530	4.310	4.320	4.308	19,827,142
2025-06-18	4.620	4.650	4.490	4.490	4.478	21,591,700
2025-06-17	4.620	4.700	4.580	4.660	4.647	25,460,110
2025-06-16	4.450	4.720	4.450	4.640	4.627	42,192,633
2025-06-13	4.500	4.530	4.390	4.400	4.388	15,771,700
2025-06-12	4.600	4.600	4.470	4.530	4.518	22,074,042
2025-06-11	4.540	4.660	4.540	4.620	4.607	24,011,001
2025-06-10	4.580	4.630	4.510	4.560	4.548	21,470,500
2025-06-09	4.620	4.660	4.540	4.580	4.568	19,926,199
2025-06-06	4.560	4.690	4.560	4.620	4.607	28,154,022
2025-06-05	4.490	4.620	4.490	4.570	4.558	25,578,201
2025-06-04	4.410	4.510	4.400	4.510	4.498	17,998,200
2025-06-03	4.420	4.470	4.410	4.420	4.408	12,118,001
2025-05-30	4.470	4.500	4.400	4.420	4.408	13,039,400
2025-05-29	4.440	4.520	4.420	4.470	4.458	13,237,200
2025-05-28	4.490	4.520	4.420	4.450	4.438	13,765,022
2025-05-27	4.450	4.510	4.400	4.490	4.478	18,563,413
2025-05-26	4.360	4.470	4.360	4.430	4.418	17,019,030
2025-05-23	4.460	4.470	4.370	4.380	4.368	21,447,577
2025-05-22	4.550	4.570	4.430	4.480	4.468	29,635,100
2025-05-21	4.620	4.680	4.570	4.590	4.578	27,833,694
2025-05-20	4.770	4.780	4.600	4.640	4.627	46,565,910
2025-05-19	4.530	4.990	4.530	4.780	4.767	72,237,026
2025-05-16	4.700	4.760	4.560	4.650	4.637	44,531,822
2025-05-15	4.530	4.700	4.490	4.610	4.598	53,554,738
2025-05-14	4.480	4.540	4.420	4.540	4.528	27,499,683
2025-05-13	4.580	4.590	4.480	4.490	4.478	26,635,601
2025-05-12	4.580	4.580	4.410	4.540	4.528	44,199,967
2025-05-09	4.560	4.660	4.500	4.580	4.568	53,159,688
2025-05-08	4.680	4.730	4.530	4.550	4.538	63,403,400
2025-05-07	4.590	4.850	4.550	4.630	4.617	110,473,277
2025-05-06	4.280	4.460	4.260	4.410	4.398	63,694,121
2025-04-30	4.370	4.550	4.260	4.300	4.288	68,971,321
2025-04-29	4.430	4.540	4.190	4.270	4.258	93,472,827
2025-04-28	4.430	4.550	4.360	4.360	4.348	34,606,600

← NewerPage 6 of 21 · 1,218 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.