Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.010	36.730	35.800	36.440	17.341	1,673,447
2022-08-03	35.510	37.470	35.510	35.670	16.975	3,581,773
2022-08-02	38.530	38.590	35.360	35.360	16.827	4,734,887
2022-08-01	37.890	38.930	37.500	38.800	18.464	2,503,665
2022-07-29	38.670	39.390	38.190	38.220	18.188	3,002,672
2022-07-28	38.260	38.780	37.970	38.400	18.274	2,195,770
2022-07-27	37.490	38.200	37.420	38.120	18.141	1,904,326
2022-07-26	37.310	37.630	36.210	37.580	17.884	2,034,878
2022-07-25	38.460	38.750	37.260	37.300	17.750	1,916,863
2022-07-22	38.520	38.880	37.500	38.460	18.302	2,807,315
2022-07-21	38.700	39.150	38.460	38.460	18.302	2,526,134
2022-07-20	39.390	39.400	38.360	38.790	18.459	3,676,859
2022-07-19	38.920	39.510	38.580	39.350	18.726	3,626,585
2022-07-18	39.050	39.750	38.910	39.050	18.583	6,236,130
2022-07-15	36.990	40.780	36.990	39.630	18.859	10,325,436
2022-07-14	36.090	37.380	35.800	37.160	17.684	2,991,342
2022-07-13	35.760	36.100	35.420	35.990	17.127	1,530,680
2022-07-12	36.550	36.550	35.610	35.640	16.960	1,800,270
2022-07-11	37.220	37.450	36.340	36.390	17.317	2,224,053
2022-07-08	37.170	37.980	37.040	37.500	17.846	2,479,653
2022-07-07	38.380	38.380	37.050	37.140	17.674	2,923,243
2022-07-06	38.480	38.680	38.050	38.190	18.174	1,863,805
2022-07-05	39.120	39.170	38.380	38.480	18.312	2,084,147
2022-07-04	38.800	39.300	38.780	38.970	18.545	2,095,581
2022-07-01	38.680	38.920	38.360	38.920	18.521	2,160,353
2022-06-30	39.000	39.000	38.320	38.480	18.312	3,946,506
2022-06-29	40.880	41.290	39.120	39.160	18.636	5,335,854
2022-06-28	39.800	40.350	39.580	40.300	19.178	4,364,752
2022-06-27	40.000	40.010	39.410	39.810	18.945	3,889,975
2022-06-24	40.590	40.880	39.700	39.720	18.902	5,085,643
2022-06-23	39.300	40.440	39.290	40.150	19.107	5,043,387
2022-06-22	40.000	40.900	39.660	39.680	18.883	5,953,944
2022-06-21	39.530	40.300	39.030	40.300	19.178	6,612,887
2022-06-20	39.140	39.490	38.940	39.250	18.678	3,819,425
2022-06-17	38.460	39.020	38.130	38.850	18.488	3,808,698
2022-06-16	39.000	39.080	38.380	38.460	18.302	3,782,128
2022-06-15	39.450	39.800	38.700	38.700	18.417	5,366,616
2022-06-14	39.000	40.000	38.100	39.310	18.707	5,759,361
2022-06-13	39.620	41.360	39.580	39.970	19.021	7,805,893
2022-06-10	38.330	39.200	38.020	39.100	18.607	5,213,317
2022-06-09	39.700	39.860	38.430	38.460	18.302	6,306,069
2022-06-08	41.010	41.900	39.200	39.470	18.783	9,042,084
2022-06-07	43.620	44.230	41.500	41.500	19.749	10,806,635
2022-06-06	42.000	44.260	42.000	43.720	20.806	10,698,945
2022-06-02	44.990	46.380	43.820	44.120	20.996	13,607,427
2022-06-01	42.540	44.680	42.300	43.620	20.758	11,929,373
2022-05-31	42.770	44.540	42.010	43.310	20.610	12,607,293
2022-05-30	42.000	43.510	41.000	41.760	19.873	11,517,742
2022-05-27	46.000	47.680	42.280	42.560	20.254	18,232,004
2022-05-26	55.000	57.800	48.510	49.220	23.423	20,825,570
2022-05-25	50.990	56.340	50.030	56.150	26.721	21,177,762
2022-05-24	54.500	60.030	50.760	55.090	26.216	25,265,221

← NewerPage 18 of 18 · 1,072 trading days

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.