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 |
| 2026-09-18 | 4.180 | 4.250 | 4.120 | 4.200 | 4.200 | 12,489,103 |
| 2026-09-17 | 4.100 | 4.220 | 4.070 | 4.180 | 4.180 | 10,267,200 |
| 2026-09-16 | 4.020 | 4.110 | 4.000 | 4.080 | 4.080 | 7,261,300 |
| 2026-09-15 | 4.180 | 4.180 | 4.030 | 4.040 | 4.040 | 6,515,300 |
| 2026-09-14 | 4.160 | 4.210 | 4.120 | 4.160 | 4.160 | 6,412,100 |
| 2026-09-11 | 4.300 | 4.300 | 4.130 | 4.160 | 4.160 | 11,535,400 |
| 2026-09-10 | 4.320 | 4.360 | 4.270 | 4.310 | 4.310 | 8,795,400 |
| 2026-09-09 | 4.380 | 4.400 | 4.320 | 4.340 | 4.340 | 12,223,867 |
| 2026-09-08 | 4.300 | 4.420 | 4.300 | 4.390 | 4.390 | 14,090,500 |
| 2026-09-07 | 4.250 | 4.320 | 4.220 | 4.290 | 4.290 | 12,488,836 |
| 2026-09-04 | 4.170 | 4.350 | 4.160 | 4.260 | 4.260 | 22,566,075 |
| 2026-09-03 | 4.230 | 4.280 | 4.150 | 4.160 | 4.160 | 18,075,499 |
| 2026-09-02 | 4.190 | 4.290 | 4.100 | 4.210 | 4.210 | 24,777,830 |
| 2026-09-01 | 4.150 | 4.270 | 4.100 | 4.230 | 4.230 | 44,372,442 |
| 2026-08-31 | 4.590 | 4.590 | 4.170 | 4.360 | 4.360 | 59,665,393 |
| 2026-08-28 | 4.090 | 4.210 | 4.060 | 4.170 | 4.170 | 10,260,177 |
| 2026-08-27 | 4.100 | 4.120 | 4.050 | 4.080 | 4.080 | 7,305,438 |
| 2026-08-26 | 4.040 | 4.160 | 4.030 | 4.090 | 4.090 | 10,270,038 |
| 2026-08-25 | 3.930 | 4.070 | 3.920 | 4.050 | 4.050 | 12,513,138 |
| 2026-08-24 | 4.000 | 4.040 | 3.890 | 3.940 | 3.940 | 7,468,196 |
| 2026-08-21 | 4.030 | 4.040 | 3.900 | 3.990 | 3.990 | 10,149,469 |
| 2026-08-20 | 3.940 | 4.080 | 3.920 | 4.050 | 4.050 | 14,036,233 |
| 2026-08-19 | 3.960 | 4.010 | 3.900 | 3.910 | 3.910 | 7,028,867 |
| 2026-08-18 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 6,075,905 |
| 2026-08-17 | 3.980 | 4.020 | 3.910 | 4.000 | 4.000 | 7,093,588 |
| 2026-08-14 | 4.010 | 4.040 | 3.900 | 3.970 | 3.970 | 9,021,100 |
| 2026-08-13 | 4.130 | 4.140 | 4.000 | 4.020 | 4.020 | 12,925,600 |
| 2026-08-12 | 3.980 | 4.150 | 3.980 | 4.140 | 4.140 | 14,174,460 |
| 2026-08-11 | 3.980 | 4.020 | 3.920 | 3.990 | 3.990 | 7,870,033 |
| 2026-08-10 | 3.870 | 4.000 | 3.870 | 3.990 | 3.990 | 14,466,400 |
| 2026-08-07 | 3.940 | 3.940 | 3.790 | 3.860 | 3.860 | 10,415,600 |
| 2026-08-06 | 3.900 | 3.950 | 3.850 | 3.950 | 3.950 | 9,208,214 |
| 2026-08-05 | 3.910 | 3.920 | 3.860 | 3.910 | 3.910 | 8,141,801 |
| 2026-08-04 | 3.980 | 4.000 | 3.880 | 3.900 | 3.900 | 10,208,061 |
| 2026-08-03 | 3.840 | 3.970 | 3.820 | 3.970 | 3.970 | 13,482,124 |
| 2026-07-31 | 3.750 | 3.830 | 3.740 | 3.820 | 3.820 | 11,205,201 |
| 2026-07-30 | 3.750 | 3.870 | 3.730 | 3.770 | 3.770 | 10,812,600 |
| 2026-07-29 | 3.720 | 3.830 | 3.700 | 3.780 | 3.780 | 10,281,620 |
| 2026-07-28 | 3.670 | 3.760 | 3.650 | 3.700 | 3.700 | 8,141,500 |
| 2026-07-27 | 3.580 | 3.700 | 3.550 | 3.680 | 3.680 | 8,212,500 |
| 2026-07-24 | 3.670 | 3.730 | 3.590 | 3.590 | 3.590 | 7,761,104 |
| 2026-07-23 | 3.600 | 3.710 | 3.570 | 3.690 | 3.690 | 8,546,930 |
| 2026-07-22 | 3.590 | 3.630 | 3.550 | 3.610 | 3.610 | 8,587,300 |
Page 1 of 21 · 1,217 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.