Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.900	30.290	29.740	30.140	14.343	1,495,316
2022-11-03	29.480	30.080	29.200	29.900	14.229	1,125,815
2022-11-02	29.400	29.940	29.320	29.570	14.072	1,174,472
2022-11-01	29.410	29.470	28.910	29.420	14.000	1,064,279
2022-10-31	27.570	29.350	27.420	29.000	13.801	1,385,031
2022-10-28	28.460	28.650	27.500	27.570	13.120	1,053,679
2022-10-27	29.190	29.410	28.650	28.680	13.648	908,263
2022-10-26	28.510	29.290	28.510	29.160	13.877	1,011,371
2022-10-25	28.760	28.950	27.840	28.480	13.553	954,323
2022-10-24	29.500	29.630	28.470	28.720	13.667	1,313,199
2022-10-21	29.740	30.120	29.230	29.260	13.924	1,693,619
2022-10-20	29.010	30.820	28.650	30.010	14.281	2,921,558
2022-10-19	29.200	29.500	28.880	28.990	13.796	1,021,159
2022-10-18	29.250	29.620	28.850	29.430	14.005	1,296,735
2022-10-17	28.670	29.120	28.490	29.040	13.820	888,173
2022-10-14	28.570	28.860	28.440	28.690	13.653	797,331
2022-10-13	28.250	28.880	27.860	28.410	13.520	850,878
2022-10-12	27.150	28.280	27.140	28.210	13.425	913,163
2022-10-11	27.380	27.380	26.890	27.290	12.987	492,744
2022-10-10	27.210	27.560	26.910	27.160	12.925	925,605
2022-09-30	27.980	28.290	27.110	27.110	12.901	1,043,111
2022-09-29	28.600	28.710	27.820	27.880	13.268	964,476
2022-09-28	29.310	29.660	28.380	28.400	13.515	970,042
2022-09-27	28.970	29.480	28.890	29.360	13.972	615,277
2022-09-26	29.770	29.770	28.670	28.680	13.648	769,299
2022-09-23	30.290	30.590	29.400	29.400	13.991	804,393
2022-09-22	30.380	30.960	30.250	30.290	14.414	640,043
2022-09-21	30.080	30.590	29.740	30.550	14.538	737,743
2022-09-20	29.530	30.430	29.530	30.270	14.405	975,691
2022-09-19	30.700	30.870	29.400	29.430	14.005	1,027,717
2022-09-16	31.510	31.620	30.600	30.600	14.562	1,015,116
2022-09-15	32.980	33.200	31.260	31.500	14.990	1,795,888
2022-09-14	32.360	33.240	32.200	33.110	15.756	1,285,306
2022-09-13	32.430	32.860	32.430	32.760	15.590	696,681
2022-09-09	32.410	32.600	32.120	32.430	15.433	765,907
2022-09-08	33.100	33.400	32.380	32.380	15.409	1,211,281
2022-09-07	32.920	33.800	32.730	33.300	15.847	1,713,801
2022-09-06	32.800	32.960	32.500	32.920	15.666	861,811
2022-09-05	32.710	32.860	32.110	32.770	15.595	1,212,045
2022-09-02	32.550	32.900	32.300	32.690	15.557	1,019,883
2022-09-01	32.900	33.330	32.320	32.360	15.400	1,065,896
2022-08-31	33.840	33.900	32.750	32.850	15.633	1,233,799
2022-08-30	33.570	34.180	33.400	33.840	16.104	948,461
2022-08-29	33.090	34.000	32.600	33.950	16.156	956,150
2022-08-26	34.010	34.600	33.210	33.300	15.847	1,433,780
2022-08-25	35.000	35.190	33.880	34.080	16.218	1,923,137
2022-08-24	36.200	36.260	34.720	34.820	16.570	2,345,916
2022-08-23	36.140	36.620	36.020	36.270	17.260	1,563,687
2022-08-22	36.600	36.690	35.830	36.420	17.332	1,553,403
2022-08-19	38.120	38.260	36.590	36.610	17.422	3,391,385
2022-08-18	36.770	37.990	36.770	37.980	18.074	3,698,440
2022-08-17	37.470	37.470	36.670	36.850	17.536	1,553,228
2022-08-16	36.260	38.000	36.260	37.090	17.650	2,865,055
2022-08-15	36.240	36.490	35.930	36.350	17.298	1,042,523
2022-08-12	37.160	37.180	36.100	36.100	17.179	2,674,739
2022-08-11	37.100	37.380	36.920	37.160	17.684	1,693,243
2022-08-10	37.380	37.470	36.920	37.070	17.641	1,530,492
2022-08-09	37.080	37.410	36.910	37.260	17.731	1,415,083
2022-08-08	36.600	37.300	36.120	37.190	17.698	1,691,469
2022-08-05	36.380	36.790	36.050	36.720	17.474	1,814,380

← NewerPage 17 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.