Chongqing Yukaifa Co., Ltd. (000514.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000514.SZ Historical Return
If you invested ¥1000 in Chongqing Yukaifa Co., Ltd (000514.SZ) 10 years ago, it would be worth ¥508.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,303.92, while ¥1000 invested 1 year ago would be worth ¥692.71. This corresponds to total returns of -49.17%, 30.39%, -30.73%, respectively, with annualized returns of -6.54%, 5.45%, -30.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000514.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.03 | 3.99 | 3.99 | 4.04 | 3.9 | 10.19M |
| August 20, 2026 | 3.94 | 4.05 | 4.05 | 4.08 | 3.92 | 14.18M |
| August 19, 2026 | 4.01 | 3.91 | 3.91 | 4.01 | 3.9 | 7.03M |
| August 18, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 6.1M |
| August 17, 2026 | 3.98 | 4 | 4 | 4.02 | 3.91 | 7.21M |
| August 14, 2026 | 4.01 | 3.97 | 3.97 | 4.04 | 3.9 | 9.14M |
| August 13, 2026 | 4.13 | 4.02 | 4.02 | 4.14 | 4 | 12.93M |
| August 12, 2026 | 3.98 | 4.14 | 4.14 | 4.15 | 3.98 | 14.3M |
| August 11, 2026 | 3.98 | 3.99 | 3.99 | 4.02 | 3.92 | 7.97M |
| August 10, 2026 | 3.87 | 3.99 | 3.99 | 4 | 3.87 | 14.64M |
| August 07, 2026 | 3.94 | 3.86 | 3.86 | 3.94 | 3.79 | 10.42M |
| August 06, 2026 | 3.9 | 3.95 | 3.95 | 3.95 | 3.85 | 9.38M |
| August 05, 2026 | 3.91 | 3.91 | 3.91 | 3.92 | 3.86 | 8.53M |
| August 04, 2026 | 3.98 | 3.9 | 3.9 | 4 | 3.88 | 13.85M |
| August 03, 2026 | 3.84 | 3.97 | 3.97 | 3.97 | 3.82 | 13.74M |
| July 31, 2026 | 3.75 | 3.82 | 3.82 | 3.83 | 3.74 | 11.29M |
| July 30, 2026 | 3.75 | 3.77 | 3.77 | 3.87 | 3.73 | 10.97M |
| July 29, 2026 | 3.72 | 3.78 | 3.78 | 3.83 | 3.7 | 10.36M |
| July 28, 2026 | 3.67 | 3.7 | 3.7 | 3.76 | 3.65 | 8.2M |
| July 27, 2026 | 3.58 | 3.68 | 3.68 | 3.7 | 3.55 | 8.31M |
| July 24, 2026 | 3.67 | 3.59 | 3.59 | 3.73 | 3.59 | 7.76M |
| July 23, 2026 | 3.6 | 3.69 | 3.69 | 3.71 | 3.57 | 8.61M |
| July 22, 2026 | 3.59 | 3.61 | 3.61 | 3.63 | 3.55 | 8.66M |
| July 21, 2026 | 3.68 | 3.61 | 3.61 | 3.69 | 3.54 | 13.31M |
| July 20, 2026 | 3.75 | 3.68 | 3.68 | 3.88 | 3.66 | 18.79M |
| July 17, 2026 | 3.82 | 3.68 | 3.68 | 3.91 | 3.65 | 12.65M |
| July 16, 2026 | 3.82 | 3.84 | 3.84 | 3.9 | 3.76 | 10.48M |
| July 15, 2026 | 3.75 | 3.82 | 3.82 | 3.85 | 3.72 | 10.14M |
| July 14, 2026 | 3.66 | 3.73 | 3.73 | 3.75 | 3.61 | 9.86M |
| July 13, 2026 | 3.78 | 3.68 | 3.68 | 3.81 | 3.64 | 10.44M |
| July 10, 2026 | 3.7 | 3.78 | 3.78 | 3.88 | 3.63 | 13.65M |
| July 09, 2026 | 3.68 | 3.7 | 3.7 | 3.74 | 3.61 | 9.7M |
| July 08, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.62 | 7.67M |
| July 07, 2026 | 3.81 | 3.7 | 3.7 | 3.83 | 3.68 | 9.44M |
| July 06, 2026 | 3.82 | 3.83 | 3.83 | 3.92 | 3.81 | 12.14M |
| July 03, 2026 | 3.67 | 3.83 | 3.83 | 3.94 | 3.66 | 25.82M |
| July 02, 2026 | 3.71 | 3.63 | 3.63 | 3.78 | 3.62 | 17.18M |
| July 01, 2026 | 3.58 | 3.69 | 3.69 | 3.77 | 3.58 | 16.03M |
| June 30, 2026 | 3.65 | 3.58 | 3.58 | 3.69 | 3.56 | 10.97M |
| June 29, 2026 | 3.67 | 3.67 | 3.67 | 3.71 | 3.54 | 8.56M |
| June 26, 2026 | 3.76 | 3.68 | 3.68 | 3.79 | 3.66 | 7.97M |
| June 25, 2026 | 3.81 | 3.77 | 3.77 | 3.84 | 3.72 | 7.7M |
| June 24, 2026 | 4.02 | 3.82 | 3.82 | 4.02 | 3.8 | 10.23M |
| June 23, 2026 | 3.92 | 4.01 | 4.01 | 4.08 | 3.91 | 11.31M |
| June 22, 2026 | 3.92 | 3.93 | 3.93 | 3.94 | 3.78 | 10.82M |
| June 18, 2026 | 3.97 | 3.93 | 3.93 | 4 | 3.88 | 7.12M |
| June 17, 2026 | 4.05 | 3.99 | 3.99 | 4.08 | 3.97 | 9.56M |
| June 16, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 4.02 | 9.91M |
| June 15, 2026 | 4.23 | 4.16 | 4.16 | 4.33 | 4.14 | 10.68M |
| June 12, 2026 | 4.19 | 4.22 | 4.22 | 4.29 | 4.13 | 10.44M |
| June 11, 2026 | 4.24 | 4.18 | 4.18 | 4.25 | 4.11 | 7.86M |
| June 10, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.15 | 10.5M |
| June 09, 2026 | 4.39 | 4.26 | 4.26 | 4.52 | 4.2 | 13.38M |
| June 08, 2026 | 4.37 | 4.35 | 4.35 | 4.47 | 4.26 | 12.56M |
| June 05, 2026 | 4.35 | 4.39 | 4.39 | 4.55 | 4.35 | 11.26M |
| June 04, 2026 | 4.45 | 4.36 | 4.36 | 4.55 | 4.32 | 11.95M |
| June 03, 2026 | 4.5 | 4.47 | 4.47 | 4.51 | 4.39 | 10.25M |
| June 02, 2026 | 4.58 | 4.5 | 4.5 | 4.61 | 4.47 | 10.51M |
| June 01, 2026 | 4.4 | 4.57 | 4.57 | 4.61 | 4.28 | 16.38M |
| May 29, 2026 | 4.42 | 4.45 | 4.45 | 4.64 | 4.4 | 16.43M |
AD
