Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.510 | 4.750 | 4.480 | 4.650 | 4.637 | 53,760,579 |
| 2024-10-29 | 4.720 | 4.800 | 4.480 | 4.510 | 4.498 | 49,394,469 |
| 2024-10-28 | 4.580 | 4.800 | 4.550 | 4.770 | 4.757 | 56,829,779 |
| 2024-10-25 | 4.530 | 4.650 | 4.510 | 4.580 | 4.568 | 42,071,717 |
| 2024-10-24 | 4.600 | 4.670 | 4.510 | 4.540 | 4.528 | 36,235,095 |
| 2024-10-23 | 4.740 | 4.790 | 4.630 | 4.670 | 4.657 | 48,957,440 |
| 2024-10-22 | 4.720 | 5.010 | 4.690 | 4.820 | 4.807 | 59,288,347 |
| 2024-10-21 | 4.980 | 4.980 | 4.800 | 4.810 | 4.797 | 79,780,601 |
| 2024-10-18 | 4.840 | 5.530 | 4.840 | 5.200 | 5.186 | 117,165,043 |
| 2024-10-17 | 5.590 | 5.590 | 5.200 | 5.340 | 5.326 | 163,014,603 |
| 2024-10-16 | 4.800 | 5.080 | 4.700 | 5.080 | 5.066 | 41,547,896 |
| 2024-10-15 | 4.410 | 4.650 | 4.260 | 4.620 | 4.607 | 100,510,287 |
| 2024-10-14 | 4.490 | 4.490 | 4.300 | 4.490 | 4.478 | 97,313,576 |
| 2024-10-11 | 4.100 | 4.390 | 3.990 | 4.080 | 4.069 | 55,884,729 |
| 2024-10-10 | 3.860 | 4.280 | 3.740 | 4.190 | 4.179 | 61,482,366 |
| 2024-10-09 | 4.320 | 4.320 | 4.040 | 4.040 | 4.029 | 39,559,455 |
| 2024-10-08 | 5.010 | 5.010 | 4.260 | 4.490 | 4.478 | 93,584,877 |
| 2024-09-30 | 4.390 | 4.550 | 4.140 | 4.550 | 4.538 | 95,703,139 |
| 2024-09-27 | 4.000 | 4.360 | 3.950 | 4.140 | 4.129 | 85,757,329 |
| 2024-09-26 | 3.660 | 4.020 | 3.650 | 3.980 | 3.969 | 76,215,237 |
| 2024-09-25 | 3.630 | 3.900 | 3.630 | 3.700 | 3.690 | 70,645,149 |
| 2024-09-24 | 3.790 | 3.880 | 3.560 | 3.680 | 3.670 | 61,098,449 |
| 2024-09-23 | 3.500 | 3.860 | 3.500 | 3.730 | 3.720 | 78,694,444 |
| 2024-09-20 | 3.330 | 3.710 | 3.290 | 3.710 | 3.700 | 78,323,819 |
| 2024-09-19 | 3.180 | 3.430 | 3.180 | 3.370 | 3.361 | 35,544,246 |
| 2024-09-18 | 3.140 | 3.240 | 3.080 | 3.190 | 3.181 | 20,113,116 |
| 2024-09-13 | 3.070 | 3.170 | 3.070 | 3.130 | 3.122 | 15,708,500 |
| 2024-09-12 | 3.070 | 3.110 | 3.030 | 3.070 | 3.062 | 6,915,909 |
| 2024-09-11 | 3.080 | 3.090 | 3.050 | 3.060 | 3.052 | 6,678,500 |
| 2024-09-10 | 3.150 | 3.190 | 3.060 | 3.100 | 3.092 | 11,153,600 |
| 2024-09-09 | 3.080 | 3.140 | 3.040 | 3.140 | 3.132 | 11,118,031 |
| 2024-09-06 | 3.170 | 3.180 | 3.100 | 3.110 | 3.102 | 9,926,100 |
| 2024-09-05 | 3.140 | 3.200 | 3.120 | 3.170 | 3.161 | 12,665,300 |
| 2024-09-04 | 3.130 | 3.220 | 3.100 | 3.110 | 3.102 | 12,614,152 |
| 2024-09-03 | 3.090 | 3.190 | 3.080 | 3.150 | 3.141 | 11,905,415 |
| 2024-09-02 | 3.240 | 3.270 | 3.120 | 3.130 | 3.122 | 16,963,352 |
| 2024-08-30 | 3.030 | 3.280 | 3.020 | 3.170 | 3.161 | 24,324,577 |
| 2024-08-29 | 3.010 | 3.050 | 2.980 | 3.030 | 3.022 | 7,758,999 |
| 2024-08-28 | 3.050 | 3.090 | 3.000 | 3.030 | 3.022 | 7,760,663 |
| 2024-08-27 | 3.140 | 3.160 | 3.050 | 3.050 | 3.042 | 10,735,202 |
| 2024-08-26 | 3.110 | 3.160 | 3.060 | 3.140 | 3.132 | 10,871,988 |
| 2024-08-23 | 3.080 | 3.120 | 3.030 | 3.100 | 3.080 | 9,777,227 |
| 2024-08-22 | 3.170 | 3.200 | 3.090 | 3.100 | 3.080 | 13,243,400 |
| 2024-08-21 | 3.100 | 3.140 | 3.070 | 3.130 | 3.109 | 9,855,600 |
| 2024-08-20 | 3.170 | 3.190 | 3.080 | 3.100 | 3.080 | 12,241,901 |
| 2024-08-19 | 3.220 | 3.250 | 3.150 | 3.170 | 3.149 | 18,555,101 |
| 2024-08-16 | 3.340 | 3.390 | 3.250 | 3.250 | 3.229 | 22,081,801 |
| 2024-08-15 | 3.220 | 3.380 | 3.180 | 3.360 | 3.338 | 27,196,850 |
| 2024-08-14 | 3.240 | 3.340 | 3.210 | 3.250 | 3.229 | 18,998,504 |
| 2024-08-13 | 3.270 | 3.300 | 3.150 | 3.230 | 3.209 | 21,451,684 |
| 2024-08-12 | 3.270 | 3.420 | 3.150 | 3.280 | 3.258 | 36,725,300 |
| 2024-08-09 | 3.160 | 3.480 | 3.150 | 3.300 | 3.278 | 40,214,035 |
| 2024-08-08 | 3.170 | 3.260 | 3.120 | 3.180 | 3.159 | 15,674,215 |
| 2024-08-07 | 3.160 | 3.170 | 3.110 | 3.130 | 3.109 | 8,492,300 |
| 2024-08-06 | 3.120 | 3.180 | 3.090 | 3.170 | 3.149 | 11,467,922 |
| 2024-08-05 | 3.130 | 3.220 | 3.090 | 3.090 | 3.070 | 16,049,700 |
| 2024-08-02 | 3.140 | 3.210 | 3.110 | 3.160 | 3.139 | 13,965,114 |
| 2024-08-01 | 3.230 | 3.250 | 3.140 | 3.150 | 3.129 | 12,188,602 |
| 2024-07-31 | 3.110 | 3.200 | 3.070 | 3.200 | 3.179 | 15,749,520 |
| 2024-07-30 | 3.010 | 3.110 | 3.000 | 3.100 | 3.080 | 15,684,002 |
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.