Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.050 | 4.070 | 3.910 | 3.920 | 3.909 | 18,643,982 |
| 2025-01-21 | 4.100 | 4.220 | 4.050 | 4.100 | 4.089 | 24,702,041 |
| 2025-01-20 | 4.110 | 4.170 | 3.950 | 4.090 | 4.079 | 16,365,751 |
| 2025-01-17 | 3.980 | 4.150 | 3.960 | 4.090 | 4.079 | 17,902,971 |
| 2025-01-16 | 4.100 | 4.100 | 4.020 | 4.060 | 4.049 | 15,018,751 |
| 2025-01-15 | 4.060 | 4.060 | 3.970 | 4.020 | 4.009 | 12,831,105 |
| 2025-01-14 | 3.950 | 4.070 | 3.940 | 4.060 | 4.049 | 16,658,151 |
| 2025-01-13 | 3.900 | 4.000 | 3.830 | 3.950 | 3.939 | 12,875,695 |
| 2025-01-10 | 4.240 | 4.250 | 3.900 | 3.980 | 3.969 | 34,091,300 |
| 2025-01-09 | 4.030 | 4.420 | 3.990 | 4.320 | 4.308 | 43,271,166 |
| 2025-01-08 | 3.970 | 4.200 | 3.930 | 4.060 | 4.049 | 23,465,099 |
| 2025-01-07 | 3.900 | 3.960 | 3.850 | 3.960 | 3.949 | 8,149,766 |
| 2025-01-06 | 3.930 | 3.950 | 3.770 | 3.890 | 3.879 | 13,227,300 |
| 2025-01-03 | 4.100 | 4.140 | 3.900 | 3.910 | 3.899 | 18,650,415 |
| 2025-01-02 | 4.110 | 4.250 | 4.060 | 4.090 | 4.079 | 15,343,907 |
| 2024-12-31 | 4.180 | 4.230 | 4.090 | 4.110 | 4.099 | 10,884,458 |
| 2024-12-30 | 4.220 | 4.230 | 4.120 | 4.170 | 4.159 | 10,299,805 |
| 2024-12-27 | 4.200 | 4.270 | 4.170 | 4.240 | 4.229 | 11,005,800 |
| 2024-12-26 | 4.170 | 4.240 | 4.150 | 4.190 | 4.179 | 8,543,928 |
| 2024-12-25 | 4.290 | 4.290 | 4.100 | 4.180 | 4.169 | 14,638,601 |
| 2024-12-24 | 4.240 | 4.310 | 4.200 | 4.290 | 4.278 | 10,954,547 |
| 2024-12-23 | 4.460 | 4.480 | 4.240 | 4.250 | 4.239 | 18,346,300 |
| 2024-12-20 | 4.470 | 4.520 | 4.450 | 4.470 | 4.458 | 12,963,533 |
| 2024-12-19 | 4.430 | 4.480 | 4.350 | 4.450 | 4.438 | 12,242,600 |
| 2024-12-18 | 4.550 | 4.580 | 4.450 | 4.470 | 4.458 | 16,295,900 |
| 2024-12-17 | 4.770 | 4.800 | 4.530 | 4.550 | 4.538 | 23,473,472 |
| 2024-12-16 | 4.860 | 4.910 | 4.760 | 4.790 | 4.777 | 19,779,571 |
| 2024-12-13 | 5.010 | 5.040 | 4.800 | 4.880 | 4.867 | 38,033,845 |
| 2024-12-12 | 4.940 | 5.100 | 4.870 | 5.070 | 5.056 | 35,515,321 |
| 2024-12-11 | 4.760 | 5.010 | 4.730 | 4.960 | 4.947 | 38,022,556 |
| 2024-12-10 | 5.040 | 5.060 | 4.770 | 4.780 | 4.767 | 39,580,000 |
| 2024-12-09 | 4.970 | 5.020 | 4.710 | 4.750 | 4.737 | 32,621,876 |
| 2024-12-06 | 4.810 | 5.020 | 4.790 | 4.980 | 4.967 | 34,302,300 |
| 2024-12-05 | 4.700 | 4.820 | 4.690 | 4.820 | 4.807 | 18,509,297 |
| 2024-12-04 | 4.850 | 4.880 | 4.710 | 4.730 | 4.717 | 25,802,251 |
| 2024-12-03 | 4.790 | 4.920 | 4.720 | 4.880 | 4.867 | 33,007,178 |
| 2024-12-02 | 4.680 | 4.840 | 4.660 | 4.800 | 4.787 | 24,439,133 |
| 2024-11-29 | 4.630 | 4.770 | 4.570 | 4.690 | 4.677 | 31,895,707 |
| 2024-11-28 | 4.570 | 4.730 | 4.570 | 4.660 | 4.647 | 25,597,801 |
| 2024-11-27 | 4.570 | 4.580 | 4.420 | 4.570 | 4.558 | 17,919,364 |
| 2024-11-26 | 4.530 | 4.670 | 4.510 | 4.580 | 4.568 | 17,842,631 |
| 2024-11-25 | 4.570 | 4.650 | 4.430 | 4.550 | 4.538 | 22,280,411 |
| 2024-11-22 | 4.810 | 4.880 | 4.570 | 4.580 | 4.568 | 30,927,700 |
| 2024-11-21 | 4.890 | 4.920 | 4.800 | 4.830 | 4.817 | 20,975,346 |
| 2024-11-20 | 4.810 | 4.910 | 4.750 | 4.900 | 4.887 | 22,797,168 |
| 2024-11-19 | 4.860 | 4.880 | 4.670 | 4.850 | 4.837 | 28,964,249 |
| 2024-11-18 | 4.930 | 5.070 | 4.810 | 4.840 | 4.827 | 27,812,362 |
| 2024-11-15 | 5.210 | 5.280 | 4.910 | 4.920 | 4.907 | 36,585,526 |
| 2024-11-14 | 5.600 | 5.650 | 5.290 | 5.300 | 5.286 | 39,217,826 |
| 2024-11-13 | 5.280 | 5.580 | 5.160 | 5.450 | 5.435 | 47,430,166 |
| 2024-11-12 | 5.450 | 5.590 | 5.320 | 5.370 | 5.355 | 45,567,399 |
| 2024-11-11 | 5.660 | 5.890 | 5.390 | 5.540 | 5.525 | 61,537,600 |
| 2024-11-08 | 6.050 | 6.100 | 5.600 | 5.640 | 5.625 | 87,118,789 |
| 2024-11-07 | 5.400 | 6.110 | 5.360 | 6.020 | 6.004 | 109,102,624 |
| 2024-11-06 | 5.530 | 5.800 | 5.200 | 5.570 | 5.555 | 94,402,308 |
| 2024-11-05 | 5.380 | 5.990 | 5.380 | 5.690 | 5.675 | 104,747,238 |
| 2024-11-04 | 5.490 | 5.810 | 5.230 | 5.490 | 5.475 | 121,733,218 |
| 2024-11-01 | 4.910 | 5.370 | 4.820 | 5.370 | 5.355 | 116,441,500 |
| 2024-10-31 | 4.580 | 5.100 | 4.530 | 4.880 | 4.867 | 87,884,004 |
| 2024-10-30 | 4.510 | 4.750 | 4.480 | 4.650 | 4.637 | 53,760,579 |
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.