Chongqing YuXin Pingrui Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.600 | 24.760 | 24.060 | 24.170 | 11.909 | 2,028,598 |
| 2024-07-26 | 23.570 | 24.620 | 23.350 | 24.520 | 12.082 | 2,580,338 |
| 2024-07-25 | 22.360 | 23.580 | 22.100 | 23.350 | 11.505 | 1,645,419 |
| 2024-07-24 | 22.600 | 23.120 | 22.020 | 22.570 | 11.121 | 1,267,139 |
| 2024-07-23 | 23.800 | 23.940 | 22.600 | 22.620 | 11.145 | 1,735,774 |
| 2024-07-22 | 23.710 | 24.360 | 23.360 | 23.800 | 11.727 | 1,566,627 |
| 2024-07-19 | 22.900 | 23.980 | 22.900 | 23.710 | 11.683 | 1,636,191 |
| 2024-07-18 | 23.230 | 23.280 | 22.600 | 22.980 | 11.323 | 1,391,991 |
| 2024-07-17 | 24.580 | 24.720 | 23.630 | 23.630 | 11.643 | 1,366,119 |
| 2024-07-16 | 24.520 | 24.780 | 23.600 | 24.390 | 12.018 | 2,317,110 |
| 2024-07-15 | 24.770 | 25.140 | 24.070 | 24.220 | 11.934 | 2,299,666 |
| 2024-07-12 | 25.460 | 25.530 | 24.620 | 25.140 | 12.387 | 2,717,146 |
| 2024-07-11 | 25.520 | 25.950 | 25.110 | 25.690 | 12.658 | 3,733,993 |
| 2024-07-10 | 25.400 | 25.850 | 24.950 | 25.100 | 12.367 | 2,344,942 |
| 2024-07-09 | 24.830 | 25.620 | 24.430 | 25.620 | 12.624 | 2,955,003 |
| 2024-07-08 | 25.130 | 25.910 | 24.400 | 24.710 | 12.175 | 1,571,542 |
| 2024-07-05 | 25.020 | 25.480 | 24.130 | 25.250 | 12.441 | 1,839,458 |
| 2024-07-04 | 25.300 | 25.590 | 24.550 | 24.650 | 12.146 | 1,786,452 |
| 2024-07-03 | 25.680 | 25.900 | 25.120 | 25.160 | 12.397 | 1,967,054 |
| 2024-07-02 | 25.590 | 26.000 | 25.420 | 25.760 | 12.693 | 3,376,712 |
| 2024-07-01 | 25.010 | 26.880 | 24.710 | 26.120 | 12.870 | 6,279,944 |
| 2024-06-28 | 24.010 | 25.270 | 23.860 | 25.100 | 12.367 | 2,614,442 |
| 2024-06-27 | 24.480 | 25.460 | 24.050 | 24.160 | 11.904 | 3,041,329 |
| 2024-06-26 | 23.220 | 24.560 | 22.900 | 24.560 | 12.101 | 2,179,322 |
| 2024-06-25 | 23.060 | 23.900 | 22.860 | 23.220 | 11.441 | 2,229,890 |
| 2024-06-24 | 24.120 | 24.120 | 22.800 | 22.930 | 11.298 | 1,721,662 |
| 2024-06-21 | 24.000 | 24.450 | 23.320 | 24.120 | 11.885 | 1,759,294 |
| 2024-06-20 | 24.550 | 25.000 | 24.000 | 24.000 | 11.825 | 2,054,666 |
| 2024-06-19 | 24.950 | 25.120 | 24.080 | 24.900 | 12.269 | 2,669,714 |
| 2024-06-18 | 25.500 | 25.500 | 24.780 | 24.940 | 12.289 | 3,115,711 |
| 2024-06-17 | 26.640 | 26.700 | 25.300 | 25.600 | 12.417 | 3,617,961 |
| 2024-06-14 | 26.000 | 26.780 | 25.640 | 26.130 | 12.674 | 3,643,441 |
| 2024-06-13 | 26.370 | 26.510 | 25.900 | 26.200 | 12.708 | 3,445,089 |
| 2024-06-12 | 24.810 | 26.300 | 24.600 | 26.100 | 12.659 | 4,474,261 |
| 2024-06-11 | 23.670 | 25.300 | 22.760 | 25.070 | 12.160 | 4,263,584 |
| 2024-06-07 | 22.500 | 23.880 | 22.500 | 23.310 | 11.306 | 1,926,559 |
| 2024-06-06 | 23.230 | 23.400 | 21.650 | 22.200 | 10.768 | 2,028,010 |
| 2024-06-05 | 23.600 | 23.650 | 23.100 | 23.220 | 11.262 | 1,133,859 |
| 2024-06-04 | 24.730 | 24.730 | 23.310 | 23.690 | 11.490 | 2,386,374 |
| 2024-06-03 | 25.180 | 25.270 | 24.570 | 24.980 | 12.116 | 2,022,326 |
| 2024-05-31 | 24.760 | 25.180 | 24.380 | 25.050 | 12.150 | 1,595,439 |
| 2024-05-30 | 24.850 | 24.960 | 24.250 | 24.460 | 11.864 | 1,470,075 |
| 2024-05-29 | 24.380 | 25.180 | 24.000 | 24.850 | 12.053 | 2,042,199 |
| 2024-05-28 | 24.660 | 24.700 | 24.100 | 24.150 | 11.713 | 1,513,471 |
| 2024-05-27 | 24.410 | 24.860 | 24.100 | 24.660 | 11.961 | 2,546,234 |
| 2024-05-24 | 25.080 | 25.600 | 24.510 | 24.550 | 11.907 | 3,242,033 |
| 2024-05-23 | 27.290 | 27.310 | 25.200 | 25.320 | 12.281 | 6,772,186 |
| 2024-05-22 | 27.300 | 27.940 | 26.550 | 27.700 | 13.435 | 6,580,302 |
| 2024-05-21 | 27.500 | 28.190 | 26.660 | 27.690 | 13.430 | 6,664,325 |
| 2024-05-20 | 25.400 | 30.000 | 25.400 | 27.700 | 13.435 | 9,597,659 |
| 2024-05-17 | 25.230 | 25.380 | 24.690 | 25.360 | 12.300 | 1,797,710 |
| 2024-05-16 | 24.330 | 25.300 | 24.320 | 25.020 | 12.135 | 1,575,447 |
| 2024-05-15 | 24.400 | 24.640 | 24.050 | 24.320 | 11.796 | 951,775 |
| 2024-05-14 | 24.080 | 24.690 | 24.080 | 24.400 | 11.835 | 922,571 |
| 2024-05-13 | 24.680 | 24.680 | 23.910 | 24.070 | 11.675 | 1,410,807 |
| 2024-05-10 | 25.000 | 25.070 | 24.400 | 24.680 | 11.970 | 1,628,171 |
| 2024-05-09 | 25.000 | 25.180 | 24.600 | 24.910 | 12.082 | 1,388,071 |
| 2024-05-08 | 25.080 | 25.080 | 24.550 | 24.670 | 11.966 | 1,555,455 |
| 2024-05-07 | 24.920 | 25.110 | 24.600 | 25.010 | 12.131 | 1,874,348 |
| 2024-05-06 | 24.450 | 25.260 | 24.250 | 24.940 | 12.097 | 2,903,089 |
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.