Chongqing Yukaifa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 7,844,703 |
| 2026-10-20 | 4.120 | 4.120 | 4.020 | 4.060 | 4.060 | 7,773,203 |
| 2026-10-19 | 4.210 | 4.230 | 4.000 | 4.050 | 4.050 | 11,212,914 |
| 2026-10-16 | 4.350 | 4.350 | 4.170 | 4.210 | 4.210 | 10,790,100 |
| 2026-10-15 | 4.250 | 4.270 | 4.130 | 4.150 | 4.150 | 8,095,719 |
| 2026-10-14 | 4.370 | 4.400 | 4.260 | 4.280 | 4.280 | 8,867,300 |
| 2026-10-13 | 4.380 | 4.410 | 4.230 | 4.350 | 4.350 | 10,769,942 |
| 2026-10-12 | 4.500 | 4.560 | 4.360 | 4.390 | 4.390 | 13,897,099 |
| 2026-10-09 | 4.510 | 4.550 | 4.370 | 4.520 | 4.520 | 14,847,088 |
| 2026-10-08 | 4.510 | 4.590 | 4.450 | 4.480 | 4.480 | 24,224,501 |
| 2026-09-30 | 4.480 | 4.660 | 4.230 | 4.600 | 4.600 | 36,632,644 |
| 2026-09-29 | 4.360 | 4.560 | 4.330 | 4.550 | 4.550 | 17,494,500 |
| 2026-09-28 | 4.340 | 4.380 | 4.310 | 4.340 | 4.340 | 8,136,699 |
| 2026-09-24 | 4.370 | 4.450 | 4.300 | 4.350 | 4.350 | 11,151,100 |
| 2026-09-23 | 4.420 | 4.540 | 4.380 | 4.400 | 4.400 | 14,555,700 |
| 2026-09-22 | 4.390 | 4.450 | 4.300 | 4.420 | 4.420 | 16,523,000 |
| 2026-09-21 | 4.190 | 4.420 | 4.140 | 4.400 | 4.400 | 18,856,167 |
Page 1 of 1 · 17 trading days
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.