Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.300	20.870	18.870	20.810	20.810	4,685,958
2026-10-22	21.120	22.240	20.950	20.950	20.950	1,726,400
2026-10-21	22.220	22.750	21.780	21.810	21.810	2,208,600
2026-10-20	21.750	23.410	21.340	22.320	22.320	3,862,104
2026-10-19	21.120	22.120	20.220	21.540	21.540	2,950,230
2026-10-16	21.120	22.330	21.080	21.670	21.670	3,273,096
2026-10-15	21.290	21.580	20.410	20.720	20.720	2,690,000
2026-10-14	22.300	22.300	21.550	21.610	21.610	2,296,708
2026-10-13	21.980	22.440	20.900	22.160	22.160	2,628,711
2026-10-12	23.690	23.700	22.070	22.140	22.140	3,145,024
2026-10-09	22.730	23.990	21.060	23.590	23.590	4,542,480
2026-10-08	22.860	23.300	21.970	22.940	22.940	3,370,672
2026-09-30	24.500	24.540	23.020	23.050	23.050	3,154,364
2026-09-29	23.260	24.100	22.930	23.990	23.990	2,696,314
2026-09-28	25.390	25.390	23.420	23.510	23.510	3,387,370
2026-09-24	25.300	25.910	24.810	25.290	25.290	2,702,096
2026-09-23	25.110	25.590	24.880	25.550	25.550	3,569,922
2026-09-22	24.320	25.180	24.200	25.020	25.020	3,770,490
2026-09-21	23.500	24.500	23.020	24.260	24.260	3,626,584
2026-09-18	22.530	23.920	21.860	23.670	23.670	5,948,907
2026-09-17	21.900	22.870	21.580	22.740	22.740	5,714,801
2026-09-16	20.900	21.550	20.710	21.470	21.470	1,312,596
2026-09-15	21.410	21.750	21.010	21.010	21.010	1,307,260
2026-09-14	21.100	22.200	20.700	21.630	21.630	2,238,836
2026-09-11	21.970	21.970	20.560	21.090	21.090	1,575,138
2026-09-10	21.940	22.070	21.420	21.450	21.450	1,218,854
2026-09-09	22.340	22.500	21.780	22.080	22.080	1,645,905
2026-09-08	22.140	22.500	21.780	21.960	21.960	1,780,664
2026-09-07	22.100	22.830	21.910	22.210	22.210	2,565,649
2026-09-04	22.280	22.440	21.330	21.630	21.630	1,884,452
2026-09-03	22.790	22.950	22.060	22.120	22.120	1,726,092
2026-09-02	23.100	23.100	22.500	22.740	22.740	1,901,092
2026-09-01	23.250	23.300	22.900	23.100	23.100	2,074,666
2026-08-31	23.010	23.780	22.880	23.340	23.340	2,374,780
2026-08-28	23.620	23.980	23.110	23.230	23.230	3,385,311
2026-08-27	24.000	24.410	23.270	23.640	23.640	6,223,818
2026-08-26	21.480	23.840	21.480	23.450	23.450	7,871,232
2026-08-25	19.700	21.420	19.450	21.340	21.340	3,138,532
2026-08-24	20.050	20.400	19.570	19.870	19.870	1,293,308
2026-08-21	19.840	20.250	19.400	20.110	20.110	1,349,820
2026-08-20	20.280	20.340	19.800	20.010	20.010	1,887,380
2026-08-19	20.940	21.690	19.820	19.880	19.880	3,373,225
2026-08-18	20.740	21.280	20.400	20.960	20.960	3,159,820
2026-08-17	20.480	20.930	20.090	20.780	20.780	2,190,900
2026-08-14	21.060	21.080	20.280	20.470	20.470	2,599,460
2026-08-13	22.260	22.580	20.960	21.100	21.100	4,109,667
2026-08-12	20.010	22.990	19.850	22.400	22.400	5,443,194
2026-08-11	19.840	20.230	19.600	20.010	20.010	1,353,380
2026-08-10	20.090	20.200	19.520	19.880	19.880	2,406,361
2026-08-07	19.100	19.950	18.700	19.940	19.940	2,529,028
2026-08-06	18.480	19.440	18.240	19.150	19.150	2,163,840
2026-08-05	18.060	18.730	18.060	18.560	18.560	1,433,912
2026-08-04	17.870	18.450	17.480	18.220	18.220	1,619,778
2026-08-03	17.270	17.690	17.170	17.680	17.680	1,279,434
2026-07-31	17.320	17.750	17.140	17.260	17.260	1,580,800
2026-07-30	17.350	17.750	16.520	16.830	16.830	1,771,406
2026-07-29	17.840	18.390	17.370	17.530	17.530	1,986,073
2026-07-28	17.580	17.980	17.320	17.680	17.680	1,875,681
2026-07-27	16.300	17.650	16.090	17.580	17.580	2,669,319
2026-07-24	16.970	16.990	16.000	16.170	16.170	1,445,964

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.4200 CNY
2025-06-06	0.7000 CNY
2024-06-18	0.4000 CNY
2023-06-01	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.