Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.660	5.030	4.660	4.840	4.827	147,947,128
2025-04-24	4.170	4.570	4.140	4.570	4.558	38,176,611
2025-04-23	4.350	4.430	4.150	4.150	4.139	89,274,895
2025-04-22	4.290	4.720	4.190	4.490	4.478	121,885,466
2025-04-21	4.400	4.440	4.190	4.290	4.278	90,391,955
2025-04-18	4.100	4.500	4.050	4.500	4.488	107,194,715
2025-04-17	3.760	4.090	3.740	4.090	4.079	16,319,176
2025-04-16	3.750	3.800	3.650	3.720	3.710	9,358,757
2025-04-15	3.780	3.810	3.720	3.740	3.730	6,028,600
2025-04-14	3.790	3.830	3.760	3.790	3.780	8,701,200
2025-04-11	3.760	3.800	3.710	3.750	3.740	11,110,857
2025-04-10	3.670	3.840	3.670	3.780	3.770	14,998,600
2025-04-09	3.480	3.720	3.300	3.690	3.680	21,622,251
2025-04-08	3.470	3.570	3.380	3.520	3.510	16,557,105
2025-04-07	3.860	3.860	3.570	3.570	3.560	12,606,100
2025-04-03	3.950	4.030	3.900	3.970	3.959	11,049,201
2025-04-02	4.000	4.010	3.950	3.950	3.939	5,386,500
2025-04-01	3.930	4.020	3.930	3.990	3.979	8,923,200
2025-03-31	4.020	4.030	3.890	3.930	3.919	11,821,600
2025-03-28	4.090	4.090	4.010	4.030	4.019	8,379,900
2025-03-27	4.150	4.150	4.060	4.100	4.089	8,108,500
2025-03-26	4.030	4.180	4.030	4.160	4.149	14,783,100
2025-03-25	4.050	4.060	3.980	4.040	4.029	7,644,100
2025-03-24	4.130	4.160	3.980	4.040	4.029	12,925,500
2025-03-21	4.140	4.180	4.120	4.150	4.139	9,065,179
2025-03-20	4.170	4.200	4.150	4.160	4.149	8,892,812
2025-03-19	4.200	4.210	4.120	4.150	4.139	7,866,800
2025-03-18	4.210	4.230	4.140	4.190	4.179	12,552,600
2025-03-17	4.130	4.230	4.130	4.200	4.189	16,230,910
2025-03-14	4.020	4.140	4.020	4.130	4.119	16,562,308
2025-03-13	4.070	4.080	3.970	4.020	4.009	12,773,782
2025-03-12	4.100	4.100	4.060	4.070	4.059	7,908,391
2025-03-11	4.070	4.100	4.040	4.100	4.089	8,717,742
2025-03-10	4.090	4.150	4.080	4.100	4.089	9,182,600
2025-03-07	4.190	4.200	4.050	4.070	4.059	17,901,500
2025-03-06	4.140	4.220	4.110	4.210	4.199	16,437,241
2025-03-05	4.230	4.240	4.070	4.130	4.119	17,736,688
2025-03-04	4.210	4.240	4.160	4.230	4.219	10,241,648
2025-03-03	4.210	4.340	4.190	4.220	4.209	18,319,400
2025-02-28	4.340	4.350	4.190	4.210	4.199	22,496,051
2025-02-27	4.250	4.370	4.250	4.320	4.308	23,727,794
2025-02-26	4.150	4.350	4.150	4.250	4.239	25,442,969
2025-02-25	4.200	4.260	4.130	4.160	4.149	14,823,901
2025-02-24	4.120	4.260	4.120	4.200	4.189	13,603,600
2025-02-21	4.210	4.230	4.080	4.140	4.129	12,409,405
2025-02-20	4.160	4.220	4.090	4.180	4.169	11,959,898
2025-02-19	4.140	4.180	4.110	4.150	4.139	10,241,772
2025-02-18	4.290	4.310	4.130	4.150	4.139	12,902,778
2025-02-17	4.180	4.360	4.160	4.270	4.258	22,896,100
2025-02-14	4.240	4.260	4.120	4.150	4.139	15,452,600
2025-02-13	4.220	4.320	4.200	4.230	4.219	26,202,105
2025-02-12	4.150	4.270	4.100	4.260	4.248	16,634,597
2025-02-11	4.220	4.270	4.110	4.150	4.139	11,166,377
2025-02-10	4.130	4.220	4.110	4.210	4.199	15,850,459
2025-02-07	3.980	4.170	3.980	4.130	4.119	20,098,600
2025-02-06	3.930	3.990	3.900	3.980	3.969	10,622,557
2025-02-05	3.930	3.960	3.860	3.950	3.939	10,110,000
2025-01-27	3.950	4.050	3.910	3.920	3.909	13,394,169
2025-01-24	3.980	3.980	3.870	3.930	3.919	11,692,082
2025-01-23	3.950	4.050	3.930	3.930	3.919	14,555,882

← NewerPage 7 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.