Chongqing Yukaifa Co., Ltd (000514.SZ) SHZ

4.50

-0.07(-1.53%)

Updated at June 02 03:04PM

Currency In CNY

000514.SZ Historical Return

If you invested ¥1000 in Chongqing Yukaifa Co., Ltd (000514.SZ) 10 years ago, it would be worth ¥616.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.53, while ¥1000 invested 1 year ago would be worth ¥1,018.1. This corresponds to total returns of -38.36%, 32.35%, 1.81%, respectively, with annualized returns of -4.72%, 5.76%, 1.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000514.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	4.29	4.39	4.39	4.42	4.29	8.42M
May 27, 2026	4.44	4.31	4.31	4.45	4.28	10.28M
May 26, 2026	4.52	4.44	4.44	4.54	4.39	8.02M
May 25, 2026	4.55	4.53	4.53	4.57	4.49	7.4M
May 22, 2026	4.5	4.5	4.5	4.56	4.44	8.84M
May 21, 2026	4.8	4.45	4.45	4.8	4.43	14.51M
May 20, 2026	4.84	4.74	4.74	4.84	4.7	8.98M
May 19, 2026	4.74	4.84	4.84	4.86	4.74	9.78M
May 18, 2026	4.8	4.76	4.76	4.81	4.7	8.63M
May 15, 2026	4.88	4.79	4.79	4.89	4.75	10.17M
May 14, 2026	4.99	4.89	4.89	5.03	4.88	10.06M
May 13, 2026	5.08	5	5	5.12	4.97	11.14M
May 12, 2026	5.13	5.09	5.09	5.17	5.05	10.79M
May 11, 2026	5.12	5.14	5.14	5.21	5.05	13.17M
May 08, 2026	5.04	5.1	5.1	5.14	5.03	12.25M
May 07, 2026	5.21	5.06	5.06	5.34	5.04	20.07M
May 06, 2026	4.95	5.16	5.16	5.25	4.91	36.28M
April 30, 2026	4.86	4.93	4.93	5.01	4.84	13.34M
April 29, 2026	4.77	4.87	4.87	4.88	4.76	11.39M
April 28, 2026	4.79	4.77	4.77	4.86	4.71	8.68M
April 27, 2026	4.7	4.82	4.82	4.85	4.63	12.18M
April 24, 2026	4.71	4.72	4.72	4.77	4.66	7.94M
April 23, 2026	4.75	4.72	4.72	4.76	4.69	6.8M
April 22, 2026	4.83	4.76	4.76	4.83	4.73	7.63M
April 21, 2026	4.85	4.83	4.83	4.9	4.79	6.86M
April 20, 2026	4.81	4.87	4.87	4.88	4.76	12.92M
April 17, 2026	4.8	4.8	4.8	4.87	4.73	11.39M
April 16, 2026	4.82	4.8	4.8	4.83	4.74	8.95M
April 15, 2026	4.96	4.82	4.82	4.97	4.82	11.81M
April 14, 2026	4.8	4.96	4.96	4.97	4.79	17.55M
April 13, 2026	4.75	4.8	4.8	4.81	4.7	8.4M
April 10, 2026	4.7	4.74	4.74	4.79	4.7	7.36M
April 09, 2026	4.71	4.67	4.67	4.74	4.66	7.44M
April 08, 2026	4.67	4.74	4.74	4.75	4.64	10.05M
April 07, 2026	4.54	4.61	4.61	4.64	4.49	9.03M
April 03, 2026	4.66	4.52	4.52	4.69	4.5	6.54M
April 02, 2026	4.77	4.66	4.66	4.77	4.62	8.14M
April 01, 2026	4.83	4.77	4.77	4.85	4.73	8.16M
March 31, 2026	4.81	4.77	4.77	4.91	4.76	8.02M
March 30, 2026	4.77	4.81	4.81	4.83	4.68	8.33M
March 27, 2026	4.75	4.81	4.81	4.83	4.73	8.1M
March 26, 2026	4.82	4.79	4.79	4.92	4.76	11.98M
March 25, 2026	4.69	4.79	4.79	4.79	4.61	10.1M
March 24, 2026	4.53	4.65	4.65	4.65	4.5	12.36M
March 23, 2026	4.71	4.45	4.45	4.72	4.39	18.53M
March 20, 2026	4.92	4.78	4.78	4.94	4.78	13.79M
March 19, 2026	5	4.9	4.9	5.12	4.87	20.25M
March 18, 2026	5.02	5.01	5.01	5.03	4.88	16.71M
March 17, 2026	4.97	5.03	5.03	5.12	4.96	18.39M
March 16, 2026	4.95	4.96	4.96	5.02	4.93	11.68M
March 13, 2026	4.91	4.93	4.93	5.01	4.89	12.77M
March 12, 2026	4.95	4.91	4.91	4.97	4.9	7.53M
March 11, 2026	4.97	4.95	4.95	4.98	4.92	5.93M
March 10, 2026	4.82	4.93	4.96	4.96	4.82	4.67M
March 09, 2026	4.9	4.91	4.91	4.94	4.85	9.4M
March 06, 2026	4.82	4.96	4.96	4.97	4.81	9.3M
March 05, 2026	4.85	4.84	4.84	4.88	4.83	9.02M
March 04, 2026	5.08	4.73	4.79	5.08	4.72	8.5M