Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.680	3.690	3.540	3.610	3.610	13,154,609
2026-07-20	3.750	3.880	3.660	3.680	3.680	18,793,342
2026-07-17	3.820	3.910	3.650	3.680	3.680	12,595,752
2026-07-16	3.820	3.900	3.760	3.840	3.840	10,122,800
2026-07-15	3.750	3.850	3.720	3.820	3.820	10,039,532
2026-07-14	3.660	3.750	3.610	3.730	3.730	9,858,300
2026-07-13	3.780	3.810	3.640	3.680	3.680	10,349,300
2026-07-10	3.700	3.880	3.630	3.780	3.780	13,397,615
2026-07-09	3.680	3.740	3.610	3.700	3.700	9,703,797
2026-07-08	3.700	3.740	3.620	3.700	3.700	7,674,701
2026-07-07	3.810	3.830	3.680	3.700	3.700	9,437,046
2026-07-06	3.820	3.920	3.810	3.830	3.830	12,144,600
2026-07-03	3.670	3.940	3.660	3.830	3.830	25,823,037
2026-07-02	3.710	3.780	3.620	3.630	3.630	17,176,164
2026-07-01	3.580	3.770	3.580	3.690	3.690	16,030,156
2026-06-30	3.650	3.690	3.560	3.580	3.580	10,971,906
2026-06-29	3.670	3.710	3.540	3.670	3.670	8,557,278
2026-06-26	3.760	3.790	3.660	3.680	3.670	7,968,033
2026-06-25	3.810	3.840	3.720	3.770	3.760	7,700,104
2026-06-24	4.020	4.020	3.800	3.820	3.810	10,196,366
2026-06-23	3.920	4.080	3.910	4.010	3.999	11,313,269
2026-06-22	3.920	3.940	3.780	3.930	3.919	10,820,420
2026-06-18	3.970	4.000	3.880	3.930	3.919	7,119,820
2026-06-17	4.050	4.080	3.970	3.990	3.979	9,557,125
2026-06-16	4.160	4.180	4.020	4.060	4.049	9,905,500
2026-06-15	4.230	4.330	4.140	4.160	4.149	10,683,400
2026-06-12	4.190	4.290	4.130	4.220	4.209	10,444,659
2026-06-11	4.240	4.250	4.110	4.180	4.169	7,863,934
2026-06-10	4.230	4.280	4.150	4.260	4.248	10,504,127
2026-06-09	4.390	4.520	4.200	4.260	4.248	13,375,232
2026-06-08	4.370	4.470	4.260	4.350	4.338	12,563,332
2026-06-05	4.350	4.550	4.350	4.390	4.378	11,257,019
2026-06-04	4.450	4.550	4.320	4.360	4.348	11,951,249
2026-06-03	4.500	4.510	4.390	4.470	4.458	10,247,543
2026-06-02	4.580	4.610	4.470	4.500	4.488	10,506,217
2026-06-01	4.400	4.610	4.280	4.570	4.558	16,378,717
2026-05-29	4.420	4.640	4.400	4.450	4.438	16,431,200
2026-05-28	4.290	4.420	4.290	4.390	4.378	8,423,605
2026-05-27	4.440	4.450	4.280	4.310	4.298	10,281,505
2026-05-26	4.520	4.540	4.390	4.440	4.428	8,022,669
2026-05-25	4.550	4.570	4.490	4.530	4.518	7,396,668
2026-05-22	4.500	4.560	4.440	4.500	4.488	8,841,848
2026-05-21	4.740	4.760	4.430	4.450	4.438	14,510,946
2026-05-20	4.840	4.840	4.700	4.740	4.727	8,982,800
2026-05-19	4.740	4.860	4.740	4.840	4.827	9,776,001
2026-05-18	4.800	4.810	4.700	4.760	4.747	8,626,400
2026-05-15	4.880	4.890	4.750	4.790	4.777	10,169,500
2026-05-14	4.990	5.030	4.880	4.890	4.877	10,058,600
2026-05-13	5.080	5.120	4.970	5.000	4.986	11,141,004
2026-05-12	5.130	5.170	5.050	5.090	5.076	10,697,093
2026-05-11	5.120	5.210	5.050	5.140	5.126	13,169,532
2026-05-08	5.040	5.140	5.030	5.100	5.086	12,069,232
2026-05-07	5.210	5.340	5.040	5.060	5.046	19,966,474
2026-05-06	4.950	5.250	4.910	5.160	5.146	36,282,257
2026-04-30	4.860	5.010	4.840	4.930	4.917	13,341,396
2026-04-29	4.770	4.880	4.760	4.870	4.857	11,299,609
2026-04-28	4.790	4.860	4.710	4.770	4.757	8,630,566
2026-04-27	4.700	4.850	4.630	4.820	4.807	12,175,589
2026-04-24	4.710	4.770	4.660	4.720	4.707	7,872,700
2026-04-23	4.750	4.760	4.690	4.720	4.707	6,804,009

← NewerPage 2 of 21 · 1,212 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.