Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.500	26.600	25.140	26.590	12.897	1,919,015
2024-01-24	25.070	25.920	24.420	25.460	12.349	2,571,322
2024-01-23	25.430	26.240	24.960	25.220	12.232	3,423,529
2024-01-22	27.920	28.390	26.070	26.240	12.727	2,079,754
2024-01-19	28.870	29.150	27.800	28.080	13.620	1,475,487
2024-01-18	29.360	30.070	28.100	28.680	13.911	1,623,467
2024-01-17	30.080	30.390	29.400	29.400	14.260	1,145,695
2024-01-16	30.430	30.620	29.730	30.140	14.619	1,379,839
2024-01-15	30.430	30.640	30.000	30.430	14.759	1,371,607
2024-01-12	30.750	31.390	30.350	30.470	14.779	1,059,183
2024-01-11	30.290	30.890	30.120	30.820	14.949	1,158,359
2024-01-10	31.010	31.180	30.230	30.270	14.682	1,192,267
2024-01-09	30.610	31.650	30.570	31.010	15.041	1,392,775
2024-01-08	31.080	31.450	30.570	30.570	14.827	1,572,311
2024-01-05	32.670	32.670	30.930	31.070	15.070	1,165,023
2024-01-04	31.850	31.860	31.390	31.620	15.337	1,146,207
2024-01-03	32.150	32.410	31.690	31.850	15.448	1,466,079
2024-01-02	32.090	32.500	32.060	32.270	15.652	2,033,106
2023-12-29	31.630	32.150	31.210	32.090	15.565	1,321,627
2023-12-28	30.070	31.750	29.750	31.640	15.346	2,062,898
2023-12-27	30.050	30.220	29.510	29.990	14.546	1,267,923
2023-12-26	30.670	30.670	29.850	29.850	14.478	1,359,357
2023-12-25	30.650	31.190	30.580	30.670	14.876	1,852,590
2023-12-22	31.780	32.000	30.650	30.650	14.866	2,149,601
2023-12-21	31.950	32.080	30.750	31.710	15.380	3,330,974
2023-12-20	31.610	32.990	31.350	32.120	15.579	2,940,150
2023-12-19	30.990	31.640	30.820	31.570	15.312	1,435,307
2023-12-18	31.160	31.350	30.880	30.920	14.997	1,734,010
2023-12-15	31.440	31.670	31.050	31.220	15.143	1,073,883
2023-12-14	31.500	32.020	31.380	31.500	15.278	1,124,451
2023-12-13	31.350	31.930	31.000	31.430	15.244	1,649,045
2023-12-12	31.900	31.900	31.020	31.320	15.191	1,200,793
2023-12-11	30.910	31.790	30.650	31.570	15.312	2,145,022
2023-12-08	31.600	32.080	30.930	30.950	15.012	1,561,139
2023-12-07	31.970	32.160	31.450	31.540	15.298	1,195,795
2023-12-06	31.710	32.710	31.710	31.970	15.506	1,616,411
2023-12-05	32.670	32.670	31.700	31.700	15.375	1,142,405
2023-12-04	32.430	33.190	32.200	32.600	15.812	1,656,003
2023-12-01	32.490	32.770	32.140	32.440	15.734	1,316,335
2023-11-30	33.500	33.570	32.230	32.650	15.836	1,448,754
2023-11-29	33.230	33.750	33.110	33.270	16.137	1,580,817
2023-11-28	32.570	33.480	32.570	33.100	16.054	1,491,002
2023-11-27	32.250	32.910	32.020	32.570	15.797	1,689,127
2023-11-24	32.850	32.850	31.830	31.930	15.487	1,829,266
2023-11-23	32.540	32.850	32.390	32.700	15.860	1,460,199
2023-11-22	33.060	33.320	32.370	32.410	15.720	1,900,022
2023-11-21	33.640	33.730	32.930	33.060	16.035	1,458,215
2023-11-20	33.350	33.850	33.310	33.640	16.316	1,427,243
2023-11-17	33.090	33.560	32.900	33.350	16.176	1,195,089
2023-11-16	33.400	33.680	33.090	33.090	16.050	1,511,298
2023-11-15	33.510	33.650	33.040	33.410	16.205	1,589,951
2023-11-14	34.440	34.440	32.940	33.230	16.117	1,607,003
2023-11-13	33.030	33.600	32.910	33.420	16.210	1,878,070
2023-11-10	32.780	33.300	32.620	33.030	16.020	1,339,616
2023-11-09	33.100	33.450	32.840	33.100	16.054	1,815,154
2023-11-08	33.310	33.760	32.950	33.090	16.050	1,811,822
2023-11-07	32.930	33.200	32.700	33.110	16.059	1,784,143
2023-11-06	32.370	33.060	32.210	32.930	15.972	2,018,798
2023-11-03	31.880	32.650	31.230	32.190	15.613	2,283,159
2023-11-02	32.610	32.610	31.400	31.550	15.303	1,674,819

← NewerPage 12 of 18 · 1,072 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.