Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.030	28.350	27.820	27.880	13.268	405,524
2023-05-04	27.850	28.470	27.850	28.170	13.406	398,468
2023-04-28	27.460	28.200	27.460	28.060	13.353	665,668
2023-04-27	27.430	27.750	27.200	27.340	13.011	393,764
2023-04-26	27.100	27.480	27.000	27.460	13.068	408,856
2023-04-25	27.970	28.040	27.010	27.250	12.968	840,986
2023-04-24	27.530	28.580	27.100	28.310	13.472	1,136,603
2023-04-21	29.740	29.770	27.700	27.780	13.220	1,734,990
2023-04-20	28.520	29.870	27.850	29.800	14.181	2,036,634
2023-04-19	28.680	28.950	28.610	28.730	13.672	463,344
2023-04-18	29.080	29.080	28.680	28.860	13.734	421,400
2023-04-17	29.060	29.400	29.000	29.160	13.877	555,464
2023-04-14	29.180	29.450	28.800	29.070	13.834	617,791
2023-04-13	29.800	29.820	29.200	29.220	13.905	760,871
2023-04-12	29.350	29.800	29.240	29.770	14.167	643,467
2023-04-11	29.180	29.740	29.020	29.190	13.891	1,104,596
2023-04-10	30.030	30.160	29.310	29.450	14.015	1,179,919
2023-04-07	30.250	30.250	29.810	30.080	14.315	857,107
2023-04-06	30.200	30.220	29.700	30.030	14.291	921,619
2023-04-04	30.510	30.650	30.100	30.300	14.419	1,173,647
2023-04-03	30.100	30.600	29.920	30.600	14.562	1,350,439
2023-03-31	30.370	30.580	29.800	30.200	14.372	997,051
2023-03-30	30.400	30.760	30.210	30.370	14.453	902,775
2023-03-29	30.400	30.840	29.900	30.470	14.500	1,127,783
2023-03-28	30.680	30.680	30.020	30.050	14.300	961,575
2023-03-27	30.700	30.980	30.280	30.650	14.586	1,466,863
2023-03-24	30.150	30.800	30.020	30.740	14.629	1,921,616
2023-03-23	30.100	30.190	29.830	29.980	14.267	929,235
2023-03-22	30.020	30.290	29.940	30.180	14.362	1,113,346
2023-03-21	29.280	29.970	29.280	29.930	14.243	917,475
2023-03-20	29.060	29.790	29.060	29.370	13.977	1,113,128
2023-03-17	28.610	29.150	28.610	29.060	13.829	911,844
2023-03-16	29.010	29.480	28.500	28.550	13.586	835,939
2023-03-15	28.800	29.450	28.800	29.240	13.915	743,819
2023-03-14	29.490	29.490	28.360	28.770	13.691	1,223,235
2023-03-13	29.860	29.960	29.020	29.430	14.005	1,057,223
2023-03-10	30.310	30.350	29.950	29.960	14.257	863,771
2023-03-09	29.640	30.380	29.600	30.300	14.419	1,579,955
2023-03-08	29.030	29.680	29.030	29.610	14.091	734,607
2023-03-07	30.090	30.220	29.050	29.050	13.824	1,156,987
2023-03-06	29.710	30.170	29.710	30.090	14.319	691,487
2023-03-03	29.710	29.990	29.410	29.960	14.257	956,773
2023-03-02	30.140	30.430	29.700	29.700	14.134	1,015,867
2023-03-01	29.780	30.250	29.430	30.150	14.348	920,023
2023-02-28	29.700	29.930	29.330	29.830	14.196	734,803
2023-02-27	30.140	30.200	29.500	29.540	14.058	1,443,147
2023-02-24	30.550	30.780	30.000	30.140	14.343	1,509,593
2023-02-23	30.990	30.990	30.510	30.720	14.619	965,934
2023-02-22	30.540	30.800	30.410	30.750	14.633	1,010,818
2023-02-21	30.750	30.910	30.270	30.610	14.567	1,264,789
2023-02-20	30.220	30.760	29.820	30.740	14.629	1,534,483
2023-02-17	30.650	30.770	30.110	30.270	14.405	1,527,231
2023-02-16	32.060	32.330	30.020	30.590	14.557	4,093,064
2023-02-15	31.860	32.230	31.560	32.200	15.323	3,253,056
2023-02-14	32.560	32.560	31.500	31.680	15.076	3,418,841
2023-02-13	31.510	32.630	31.220	32.380	15.409	5,838,660
2023-02-10	30.000	32.880	29.860	31.960	15.209	8,564,442
2023-02-09	29.340	29.880	29.230	29.880	14.219	1,759,110
2023-02-08	29.650	29.650	29.310	29.350	13.967	925,707
2023-02-07	29.330	29.570	29.250	29.570	14.072	638,959

← NewerPage 15 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.