Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.500	29.880	29.280	29.310	13.948	913,949
2023-02-03	29.500	29.700	29.100	29.410	13.996	1,163,667
2023-02-02	29.510	29.880	29.460	29.600	14.086	1,325,351
2023-02-01	30.260	30.290	29.480	29.660	14.115	1,640,715
2023-01-31	29.140	29.520	28.950	29.520	14.048	1,086,235
2023-01-30	28.510	29.280	28.510	29.130	13.862	1,353,771
2023-01-20	28.540	28.750	28.300	28.490	13.558	676,395
2023-01-19	28.250	28.380	28.070	28.270	13.453	337,316
2023-01-18	28.230	28.440	28.140	28.170	13.406	441,392
2023-01-17	28.290	28.500	28.200	28.220	13.429	371,616
2023-01-16	28.240	28.470	28.130	28.400	13.515	642,879
2023-01-13	28.310	28.510	28.030	28.210	13.425	418,656
2023-01-12	28.240	28.850	28.240	28.300	13.467	682,471
2023-01-11	30.000	30.110	28.520	28.580	13.601	1,305,947
2023-01-10	28.250	29.500	28.030	29.250	13.920	1,276,743
2023-01-09	28.200	28.390	27.740	28.240	13.439	943,543
2023-01-06	28.910	29.600	28.280	28.500	13.563	2,184,434
2023-01-05	27.240	28.710	27.050	28.710	13.663	1,759,291
2023-01-04	27.140	27.450	27.010	27.240	12.963	460,168
2023-01-03	26.510	27.150	26.440	27.150	12.920	514,948
2022-12-30	26.660	26.690	26.300	26.500	12.611	318,108
2022-12-29	26.840	26.890	26.430	26.430	12.578	323,874
2022-12-28	27.380	27.380	26.760	26.840	12.773	394,940
2022-12-27	27.240	27.390	26.800	27.220	12.954	490,784
2022-12-26	26.530	27.250	26.530	27.100	12.896	393,023
2022-12-23	26.220	26.780	26.220	26.530	12.625	409,032
2022-12-22	27.400	27.450	26.650	26.650	12.682	403,956
2022-12-21	27.520	27.580	27.010	27.150	12.920	389,060
2022-12-20	27.230	27.730	27.110	27.510	13.092	468,244
2022-12-19	28.680	28.680	27.160	27.300	12.992	911,203
2022-12-16	29.010	29.080	28.200	28.290	13.463	722,651
2022-12-15	28.830	29.200	28.650	29.100	13.848	747,443
2022-12-14	28.990	28.990	28.650	28.650	13.634	574,867
2022-12-13	29.190	29.190	28.710	28.780	13.696	572,320
2022-12-12	29.190	29.390	28.880	29.040	13.820	679,241
2022-12-09	29.400	29.670	29.230	29.310	13.948	704,080
2022-12-08	29.760	29.860	29.280	29.410	13.996	785,218
2022-12-07	29.680	29.880	29.550	29.620	14.096	615,047
2022-12-06	29.990	29.990	29.550	29.680	14.124	796,537
2022-12-05	29.850	29.910	29.500	29.840	14.200	1,052,127
2022-12-02	29.680	29.800	29.200	29.650	14.110	725,591
2022-12-01	29.500	29.790	29.250	29.340	13.962	828,099
2022-11-30	29.230	29.300	28.970	29.250	13.920	494,116
2022-11-29	28.910	29.340	28.900	29.220	13.905	593,164
2022-11-28	29.310	29.310	28.780	28.870	13.739	652,391
2022-11-25	30.070	30.120	29.250	29.440	14.010	894,543
2022-11-24	29.780	30.090	29.550	30.070	14.310	992,574
2022-11-23	29.890	29.970	29.400	29.510	14.043	1,108,555
2022-11-22	29.810	30.800	29.630	29.900	14.229	1,772,407
2022-11-21	30.070	30.180	29.660	29.800	14.181	1,506,259
2022-11-18	30.300	30.800	30.070	30.070	14.310	1,102,891
2022-11-17	30.310	30.310	29.900	30.310	14.424	665,027
2022-11-16	30.530	30.780	30.120	30.320	14.429	1,063,691
2022-11-15	29.940	30.550	29.700	30.550	14.538	1,322,264
2022-11-14	29.780	30.150	29.520	29.780	14.172	951,232
2022-11-11	30.300	31.020	29.630	29.900	14.229	2,271,456
2022-11-10	30.400	30.550	29.800	29.890	14.224	1,222,041
2022-11-09	30.900	30.980	30.310	30.590	14.557	1,421,393
2022-11-08	30.400	31.100	29.850	30.770	14.643	2,160,698
2022-11-07	30.140	30.490	29.900	30.240	14.391	1,293,795

← NewerPage 16 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.