Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.210	30.210	29.580	29.990	14.546	2,487,622
2023-07-31	30.580	30.680	30.180	30.240	14.667	2,114,838
2023-07-28	30.520	30.630	29.590	30.410	14.750	2,658,855
2023-07-27	31.120	31.640	30.520	30.630	14.856	3,002,602
2023-07-26	31.420	31.420	30.810	31.020	15.046	2,935,246
2023-07-25	31.300	31.560	30.800	31.430	15.244	4,118,972
2023-07-24	31.150	31.730	30.510	31.010	15.041	5,164,335
2023-07-21	35.310	36.400	30.940	31.880	15.463	11,475,210
2023-07-20	36.800	38.340	35.720	36.690	17.796	10,059,344
2023-07-19	35.380	37.690	34.320	37.590	18.232	11,209,877
2023-07-18	35.510	36.300	34.770	35.670	17.301	6,797,439
2023-07-17	36.120	36.850	35.010	35.250	17.097	9,794,931
2023-07-14	33.600	39.330	33.320	37.420	18.150	14,840,684
2023-07-13	34.680	34.850	33.330	33.700	16.345	5,901,141
2023-07-12	34.670	35.590	34.130	35.400	17.170	7,189,311
2023-07-11	35.100	35.600	34.000	34.990	16.971	8,480,342
2023-07-10	34.190	37.690	33.500	36.140	17.529	13,101,311
2023-07-07	32.610	34.600	32.200	34.270	16.622	9,773,941
2023-07-06	32.110	33.180	31.790	32.610	15.817	4,139,577
2023-07-05	33.500	33.500	32.450	32.450	15.739	6,497,439
2023-07-04	32.800	34.840	32.750	34.230	16.602	8,017,010
2023-07-03	34.330	34.500	32.600	33.000	16.006	7,334,856
2023-06-30	34.000	35.330	33.780	34.660	16.811	8,784,140
2023-06-29	33.450	35.800	33.100	34.900	16.927	11,819,366
2023-06-28	31.690	34.200	30.750	34.200	16.588	11,510,219
2023-06-27	31.910	32.360	31.130	32.340	15.686	8,662,012
2023-06-26	30.820	36.300	30.520	33.180	16.093	13,041,776
2023-06-21	29.940	30.900	29.600	30.510	14.798	4,580,332
2023-06-20	29.910	29.910	29.530	29.680	14.396	812,262
2023-06-19	29.800	29.970	29.500	29.910	14.507	1,384,149
2023-06-16	30.020	30.100	29.650	29.790	14.449	1,724,408
2023-06-15	29.300	30.050	29.190	30.000	14.551	2,034,282
2023-06-14	29.620	29.630	29.090	29.390	14.255	1,088,191
2023-06-13	29.400	30.370	29.280	29.620	14.367	1,852,592
2023-06-12	28.300	29.440	28.300	29.330	14.226	1,833,186
2023-06-09	28.780	28.970	28.360	28.580	13.862	978,823
2023-06-08	28.980	29.290	28.510	28.560	13.852	1,053,499
2023-06-07	29.000	29.000	28.410	28.880	14.008	816,143
2023-06-06	29.500	29.510	28.680	28.850	13.993	1,397,089
2023-06-05	28.960	29.860	28.630	29.500	14.308	1,572,115
2023-06-02	28.940	28.950	28.530	28.790	13.964	968,827
2023-06-01	28.700	28.800	28.450	28.690	13.915	1,051,147
2023-05-31	29.450	29.460	28.610	29.170	13.881	1,237,545
2023-05-30	29.350	29.690	29.330	29.450	14.015	1,307,525
2023-05-29	29.820	30.000	29.290	29.550	14.062	2,377,880
2023-05-26	30.370	30.500	29.680	29.820	14.191	2,840,104
2023-05-25	29.250	31.550	29.250	30.800	14.657	4,970,959
2023-05-24	28.340	29.960	27.910	29.820	14.191	2,725,378
2023-05-23	29.030	29.030	28.470	28.560	13.591	598,297
2023-05-22	28.450	28.860	28.450	28.800	13.705	628,840
2023-05-19	28.400	28.750	28.230	28.610	13.615	623,671
2023-05-18	28.310	28.500	28.200	28.430	13.529	558,012
2023-05-17	27.900	28.230	27.550	28.230	13.434	450,800
2023-05-16	27.830	27.930	27.720	27.910	13.282	472,360
2023-05-15	27.730	27.940	27.360	27.850	13.253	414,344
2023-05-12	28.000	28.280	27.630	27.730	13.196	414,540
2023-05-11	27.600	28.080	27.500	27.970	13.310	497,448
2023-05-10	27.380	27.670	27.300	27.450	13.063	318,500
2023-05-09	27.940	28.110	27.360	27.370	13.025	606,031
2023-05-08	27.760	28.400	27.750	27.920	13.287	411,600

← NewerPage 14 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.