Chongqing Yukaifa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.750	4.760	4.690	4.720	4.707	6,804,009
2026-04-22	4.830	4.830	4.730	4.760	4.747	7,630,668
2026-04-21	4.850	4.900	4.790	4.830	4.817	6,864,700
2026-04-20	4.810	4.880	4.760	4.870	4.857	12,920,062
2026-04-17	4.800	4.870	4.730	4.800	4.787	11,329,001
2026-04-16	4.820	4.830	4.740	4.800	4.787	8,891,046
2026-04-15	4.960	4.970	4.820	4.820	4.807	11,755,467
2026-04-14	4.800	4.970	4.790	4.960	4.947	17,552,400
2026-04-13	4.750	4.810	4.700	4.800	4.787	8,312,437
2026-04-10	4.700	4.790	4.700	4.740	4.727	7,229,666
2026-04-09	4.710	4.740	4.660	4.670	4.657	7,217,500
2026-04-08	4.670	4.750	4.640	4.740	4.727	9,881,900
2026-04-07	4.540	4.640	4.490	4.610	4.598	8,943,436
2026-04-03	4.660	4.690	4.500	4.520	4.508	6,537,300
2026-04-02	4.770	4.770	4.620	4.660	4.647	8,056,566
2026-04-01	4.830	4.850	4.730	4.770	4.757	8,131,566
2026-03-31	4.810	4.910	4.760	4.770	4.757	8,018,673
2026-03-30	4.770	4.830	4.680	4.810	4.797	8,326,200
2026-03-27	4.750	4.830	4.730	4.810	4.797	8,101,001
2026-03-26	4.820	4.920	4.760	4.790	4.777	11,895,438
2026-03-25	4.690	4.790	4.610	4.790	4.777	9,988,300
2026-03-24	4.530	4.650	4.500	4.650	4.637	12,193,400
2026-03-23	4.710	4.720	4.390	4.450	4.438	18,350,465
2026-03-20	4.920	4.940	4.780	4.780	4.767	13,572,805
2026-03-19	5.000	5.120	4.870	4.900	4.887	19,834,134
2026-03-18	5.020	5.030	4.880	5.010	4.996	16,710,314
2026-03-17	4.970	5.120	4.960	5.030	5.016	18,386,363
2026-03-16	4.950	5.020	4.930	4.960	4.947	11,677,314
2026-03-13	4.970	5.000	4.920	4.930	4.917	12,772,900
2026-03-12	4.950	4.970	4.900	4.910	4.897	7,466,775
2026-03-11	4.970	4.980	4.920	4.950	4.937	5,934,300
2026-03-10	4.950	4.970	4.920	4.960	4.947	8,273,802
2026-03-09	4.900	4.940	4.850	4.910	4.897	9,309,278
2026-03-06	4.820	4.970	4.810	4.960	4.947	9,193,179
2026-03-05	4.850	4.880	4.830	4.840	4.827	9,024,300
2026-03-04	4.790	4.820	4.720	4.790	4.777	11,573,000
2026-03-03	4.990	5.010	4.820	4.830	4.817	15,542,400
2026-03-02	5.070	5.070	4.940	4.970	4.957	16,630,861
2026-02-27	5.080	5.130	5.070	5.120	5.106	8,291,465
2026-02-26	5.220	5.250	5.090	5.090	5.076	18,067,700
2026-02-25	5.130	5.260	5.130	5.240	5.226	16,875,401
2026-02-24	5.130	5.150	5.100	5.140	5.126	8,602,348
2026-02-13	5.150	5.190	5.100	5.100	5.086	8,717,700
2026-02-12	5.230	5.240	5.130	5.150	5.136	12,705,230
2026-02-11	5.220	5.250	5.180	5.210	5.196	10,384,722
2026-02-10	5.290	5.340	5.200	5.220	5.206	12,796,665
2026-02-09	5.190	5.310	5.180	5.260	5.246	17,584,943
2026-02-06	5.160	5.230	5.110	5.170	5.156	14,900,613
2026-02-05	5.180	5.250	5.150	5.190	5.176	22,272,968
2026-02-04	5.020	5.200	4.980	5.200	5.186	28,852,419
2026-02-03	5.000	5.070	5.000	5.030	5.016	13,361,400
2026-02-02	5.050	5.110	4.960	4.960	4.947	19,933,198
2026-01-30	5.210	5.270	5.050	5.080	5.066	29,505,034
2026-01-29	5.150	5.350	5.100	5.260	5.246	41,143,820
2026-01-28	5.100	5.200	5.100	5.180	5.166	18,513,555
2026-01-27	5.170	5.170	5.040	5.110	5.096	18,938,812
2026-01-26	5.200	5.220	5.110	5.180	5.166	22,441,612
2026-01-23	5.230	5.230	5.160	5.210	5.196	20,314,197
2026-01-22	5.230	5.260	5.160	5.240	5.226	23,757,674
2026-01-21	5.250	5.290	5.190	5.230	5.216	43,873,087

← NewerPage 3 of 21 · 1,213 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.