Chongqing YuXin Pingrui Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.280 | 24.700 | 23.950 | 24.230 | 11.752 | 2,067,210 |
| 2024-04-29 | 23.820 | 24.660 | 23.710 | 24.460 | 11.864 | 2,906,879 |
| 2024-04-26 | 23.400 | 25.170 | 23.310 | 24.210 | 11.743 | 3,787,109 |
| 2024-04-25 | 22.560 | 23.760 | 22.490 | 23.580 | 11.437 | 3,191,600 |
| 2024-04-24 | 21.810 | 22.840 | 21.750 | 22.690 | 11.005 | 3,951,023 |
| 2024-04-23 | 22.120 | 23.150 | 22.120 | 22.940 | 11.127 | 1,612,048 |
| 2024-04-22 | 22.190 | 22.460 | 21.430 | 22.250 | 10.792 | 1,410,415 |
| 2024-04-19 | 22.360 | 22.780 | 21.940 | 22.330 | 10.831 | 1,570,939 |
| 2024-04-18 | 22.430 | 23.020 | 21.800 | 22.330 | 10.831 | 1,903,942 |
| 2024-04-17 | 20.680 | 22.440 | 20.680 | 22.430 | 10.879 | 3,199,501 |
| 2024-04-16 | 22.890 | 22.900 | 19.670 | 20.100 | 9.749 | 3,368,392 |
| 2024-04-15 | 24.210 | 24.790 | 22.400 | 22.890 | 11.102 | 2,607,190 |
| 2024-04-12 | 24.720 | 25.170 | 24.300 | 24.750 | 12.004 | 2,035,850 |
| 2024-04-11 | 24.040 | 24.920 | 23.600 | 24.520 | 11.893 | 1,856,118 |
| 2024-04-10 | 24.810 | 24.940 | 23.630 | 24.030 | 11.655 | 1,841,614 |
| 2024-04-09 | 24.330 | 24.870 | 24.300 | 24.790 | 12.024 | 1,159,541 |
| 2024-04-08 | 25.330 | 25.330 | 24.300 | 24.300 | 11.786 | 1,926,857 |
| 2024-04-03 | 25.790 | 26.180 | 24.850 | 25.290 | 12.266 | 2,116,573 |
| 2024-04-02 | 25.910 | 26.290 | 25.700 | 25.940 | 12.582 | 2,324,438 |
| 2024-04-01 | 25.670 | 26.190 | 25.440 | 26.010 | 12.616 | 2,816,945 |
| 2024-03-29 | 24.680 | 25.760 | 24.670 | 25.670 | 12.451 | 3,115,944 |
| 2024-03-28 | 23.820 | 25.070 | 23.820 | 24.720 | 11.990 | 2,260,858 |
| 2024-03-27 | 24.820 | 25.080 | 23.800 | 23.810 | 11.549 | 2,262,230 |
| 2024-03-26 | 24.440 | 25.140 | 24.280 | 24.790 | 12.024 | 2,456,197 |
| 2024-03-25 | 25.090 | 25.440 | 24.610 | 24.640 | 11.951 | 2,557,547 |
| 2024-03-22 | 25.900 | 25.990 | 25.150 | 25.250 | 12.247 | 2,978,021 |
| 2024-03-21 | 26.090 | 26.300 | 25.480 | 25.860 | 12.543 | 3,509,745 |
| 2024-03-20 | 25.970 | 26.190 | 25.770 | 26.190 | 12.703 | 3,054,781 |
| 2024-03-19 | 26.280 | 26.630 | 25.960 | 25.980 | 12.601 | 4,300,068 |
| 2024-03-18 | 26.210 | 26.730 | 25.580 | 26.520 | 12.863 | 5,125,033 |
| 2024-03-15 | 25.000 | 25.730 | 25.000 | 25.700 | 12.465 | 2,921,965 |
| 2024-03-14 | 25.760 | 26.200 | 24.860 | 25.490 | 12.363 | 3,756,260 |
| 2024-03-13 | 26.080 | 26.240 | 25.550 | 25.820 | 12.523 | 3,068,730 |
| 2024-03-12 | 25.730 | 26.480 | 25.630 | 26.100 | 12.659 | 4,655,014 |
| 2024-03-11 | 25.570 | 25.630 | 25.080 | 25.630 | 12.431 | 2,745,856 |
| 2024-03-08 | 25.200 | 25.550 | 24.860 | 25.370 | 12.305 | 2,876,297 |
| 2024-03-07 | 25.860 | 26.180 | 25.260 | 25.310 | 12.276 | 5,047,717 |
| 2024-03-06 | 24.930 | 25.890 | 24.710 | 25.850 | 12.538 | 4,859,733 |
| 2024-03-05 | 26.250 | 26.250 | 24.900 | 25.010 | 12.131 | 6,323,033 |
| 2024-03-04 | 27.130 | 27.160 | 25.950 | 26.410 | 12.810 | 7,123,343 |
| 2024-03-01 | 28.660 | 29.180 | 27.400 | 27.570 | 13.372 | 10,925,503 |
| 2024-02-29 | 26.510 | 30.880 | 24.980 | 29.920 | 14.512 | 17,023,214 |
| 2024-02-28 | 26.200 | 30.710 | 25.400 | 28.900 | 14.017 | 18,286,762 |
| 2024-02-27 | 24.950 | 25.590 | 24.340 | 25.590 | 12.412 | 6,063,952 |
| 2024-02-26 | 24.570 | 25.600 | 24.230 | 25.270 | 12.257 | 7,523,806 |
| 2024-02-23 | 24.080 | 24.880 | 23.700 | 24.850 | 12.053 | 8,523,239 |
| 2024-02-22 | 23.750 | 25.500 | 22.060 | 24.980 | 12.116 | 11,291,250 |
| 2024-02-21 | 20.000 | 24.010 | 19.940 | 24.010 | 11.646 | 7,903,883 |
| 2024-02-20 | 20.000 | 20.350 | 19.500 | 20.010 | 9.705 | 2,560,424 |
| 2024-02-19 | 18.990 | 20.830 | 18.990 | 19.830 | 9.618 | 4,519,133 |
| 2024-02-08 | 16.100 | 18.580 | 15.620 | 18.470 | 8.958 | 5,125,715 |
| 2024-02-07 | 17.280 | 17.460 | 15.470 | 15.900 | 7.712 | 5,180,001 |
| 2024-02-06 | 16.580 | 18.150 | 15.800 | 17.350 | 8.415 | 4,627,497 |
| 2024-02-05 | 20.500 | 20.530 | 16.900 | 17.340 | 8.410 | 5,015,792 |
| 2024-02-02 | 22.230 | 22.880 | 19.700 | 20.670 | 10.026 | 2,725,966 |
| 2024-02-01 | 22.690 | 22.690 | 21.500 | 22.230 | 10.782 | 2,704,210 |
| 2024-01-31 | 24.410 | 24.600 | 22.480 | 22.690 | 11.005 | 2,515,854 |
| 2024-01-30 | 25.400 | 25.400 | 24.240 | 24.380 | 11.825 | 1,480,779 |
| 2024-01-29 | 26.860 | 27.000 | 25.370 | 25.400 | 12.320 | 1,627,975 |
| 2024-01-26 | 26.810 | 27.180 | 26.540 | 26.690 | 12.945 | 1,793,986 |
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.