Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.650	32.010	31.210	31.770	15.409	1,250,851
2023-10-31	31.660	32.130	31.550	31.650	15.351	1,830,834
2023-10-30	31.600	31.830	30.800	31.670	15.361	2,430,970
2023-10-27	31.080	31.700	30.700	31.600	15.327	1,745,770
2023-10-26	30.450	31.130	30.450	31.080	15.075	1,079,371
2023-10-25	30.260	31.200	30.000	30.830	14.953	1,392,187
2023-10-24	28.810	30.320	28.810	30.260	14.677	1,724,602
2023-10-23	29.870	29.990	28.610	28.790	13.964	1,574,465
2023-10-20	29.900	31.100	29.600	29.910	14.507	1,751,258
2023-10-19	29.900	30.740	29.890	29.910	14.507	1,177,763
2023-10-18	30.760	30.830	29.920	29.970	14.536	1,140,352
2023-10-17	30.750	30.870	30.400	30.590	14.837	1,093,679
2023-10-16	31.360	31.610	30.380	30.580	14.832	1,626,015
2023-10-13	31.870	32.050	31.220	31.220	15.143	1,784,382
2023-10-12	32.290	32.480	31.800	31.900	15.472	1,453,535
2023-10-11	32.100	32.590	31.690	32.170	15.603	1,545,263
2023-10-10	32.600	32.780	31.920	32.100	15.569	1,823,778
2023-10-09	32.760	32.870	32.410	32.550	15.788	1,520,567
2023-09-28	32.180	32.870	32.180	32.670	15.846	2,029,774
2023-09-27	32.470	33.080	32.100	32.340	15.686	2,061,134
2023-09-26	31.740	32.700	31.740	32.590	15.807	2,416,482
2023-09-25	31.800	32.200	31.780	31.900	15.472	1,172,471
2023-09-22	31.080	31.940	30.810	31.940	15.492	1,893,055
2023-09-21	30.820	31.370	30.720	30.880	14.978	964,907
2023-09-20	31.560	32.010	31.010	31.010	15.041	1,199,127
2023-09-19	31.910	32.170	31.380	31.600	15.327	1,531,543
2023-09-18	30.990	32.450	30.420	31.920	15.482	3,166,648
2023-09-15	30.980	31.180	30.680	30.690	14.885	1,027,039
2023-09-14	31.410	31.410	30.500	30.800	14.939	1,564,743
2023-09-13	32.020	32.060	31.000	31.400	15.230	1,999,002
2023-09-12	32.400	32.600	32.000	32.060	15.550	1,710,882
2023-09-11	31.800	32.670	31.570	32.600	15.812	3,005,853
2023-09-08	31.280	32.300	31.200	31.840	15.443	2,640,786
2023-09-07	32.530	32.530	31.300	31.460	15.259	2,849,659
2023-09-06	32.320	32.600	32.000	32.480	15.754	2,369,834
2023-09-05	32.750	33.020	32.280	32.490	15.759	3,569,000
2023-09-04	32.860	33.380	32.350	33.130	16.069	4,299,337
2023-09-01	31.810	33.560	31.810	33.300	16.151	7,348,034
2023-08-31	32.200	32.570	31.780	32.020	15.531	2,561,910
2023-08-30	32.180	32.880	31.880	32.280	15.657	5,278,630
2023-08-29	29.500	32.700	29.150	32.460	15.744	8,061,275
2023-08-28	30.600	31.380	29.220	29.440	14.279	3,498,793
2023-08-25	31.260	31.260	29.310	29.330	14.226	3,478,213
2023-08-24	30.310	31.450	29.600	31.300	15.181	3,410,228
2023-08-23	31.180	31.180	30.270	30.410	14.750	1,709,334
2023-08-22	31.200	31.390	30.120	31.050	15.060	2,613,658
2023-08-21	31.150	31.650	30.910	31.260	15.162	2,690,882
2023-08-18	31.090	31.760	30.710	31.150	15.109	4,665,654
2023-08-17	29.490	31.150	29.010	31.100	15.084	4,653,212
2023-08-16	30.450	30.480	29.390	29.540	14.328	1,926,043
2023-08-15	30.440	30.800	30.100	30.430	14.759	1,523,507
2023-08-14	30.170	30.510	29.580	30.450	14.769	1,573,683
2023-08-11	30.100	30.470	29.810	29.860	14.483	1,534,091
2023-08-10	29.450	30.300	29.400	30.220	14.658	1,817,702
2023-08-09	30.210	31.080	29.810	29.920	14.512	2,724,986
2023-08-08	29.990	30.680	29.760	30.610	14.847	2,782,576
2023-08-07	29.800	30.150	29.630	29.740	14.425	1,451,379
2023-08-04	29.400	29.940	29.400	29.820	14.464	1,700,103
2023-08-03	29.850	29.970	29.360	29.370	14.245	1,939,763
2023-08-02	30.100	30.130	29.690	29.850	14.478	1,320,451

← NewerPage 13 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.