Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.000	16.960	16.000	16.890	16.890	1,717,715
2026-07-22	16.130	16.910	16.070	16.160	16.160	2,134,519
2026-07-21	16.310	17.110	14.530	16.730	16.730	3,850,571
2026-07-20	18.360	18.670	15.690	16.090	16.090	4,312,786
2026-07-17	19.900	19.900	18.200	18.340	18.340	3,259,056
2026-07-16	18.870	20.200	18.720	19.550	19.550	2,745,515
2026-07-15	19.920	19.930	18.980	19.010	19.010	2,160,430
2026-07-14	19.200	19.970	18.900	19.920	19.920	2,044,467
2026-07-13	20.900	21.010	19.120	19.190	19.190	3,019,613
2026-07-10	21.500	22.290	20.950	21.300	21.300	2,813,284
2026-07-09	20.840	21.590	20.140	21.420	21.420	2,554,781
2026-07-08	21.270	21.860	20.280	21.050	21.050	3,554,302
2026-07-07	22.630	22.760	21.100	21.270	21.270	3,066,044
2026-07-06	23.610	23.990	22.400	22.770	22.770	4,267,412
2026-07-03	23.000	24.500	22.630	23.840	23.840	5,188,007
2026-07-02	21.810	24.440	21.700	23.080	23.080	7,156,092
2026-07-01	21.400	23.000	21.000	21.920	21.920	5,890,182
2026-06-30	19.150	22.230	19.010	21.300	21.300	6,624,814
2026-06-29	19.900	20.090	18.710	19.140	19.140	4,520,381
2026-06-26	21.150	21.440	20.010	20.020	20.020	5,455,475
2026-06-25	24.260	24.360	21.100	21.990	21.990	7,694,930
2026-06-24	23.320	26.700	23.000	24.660	24.660	5,802,460
2026-06-23	25.110	25.250	23.530	23.840	23.840	7,110,887
2026-06-22	24.420	26.200	24.100	25.920	25.920	9,635,435
2026-06-18	24.760	25.000	23.880	24.500	24.500	5,036,530
2026-06-17	25.510	26.250	24.500	24.910	24.910	7,639,336
2026-06-16	25.440	26.350	24.730	26.300	26.300	9,058,197
2026-06-15	25.260	26.980	25.000	25.990	25.990	10,485,001
2026-06-12	23.500	27.370	23.500	25.510	25.510	12,070,770
2026-06-11	22.820	24.500	22.610	23.810	23.810	8,990,843
2026-06-10	22.830	23.500	21.960	22.950	22.950	7,446,892
2026-06-09	23.980	23.990	22.210	23.280	23.280	10,165,054
2026-06-08	23.840	24.850	23.340	23.550	23.550	10,394,629
2026-06-05	24.480	26.560	24.480	25.510	25.510	12,079,800
2026-06-04	23.540	25.530	23.500	24.740	24.740	12,311,350
2026-06-03	23.190	24.310	22.220	23.770	23.770	11,631,564
2026-06-02	23.130	24.470	22.010	24.120	24.120	17,269,051
2026-06-01	19.020	22.820	18.860	22.820	22.820	9,227,063
2026-05-29	20.000	20.190	18.670	19.020	19.020	3,834,754
2026-05-28	27.900	28.370	26.720	28.290	19.907	3,394,411
2026-05-27	29.520	29.530	27.830	28.040	19.731	4,586,446
2026-05-26	29.830	31.350	29.360	29.510	20.766	6,140,648
2026-05-25	29.650	31.240	29.260	29.960	21.082	6,751,637
2026-05-22	28.540	29.130	27.670	29.000	20.407	4,318,851
2026-05-21	28.380	29.820	27.880	28.010	19.710	3,952,979
2026-05-20	27.820	28.400	27.210	28.380	19.971	2,685,067
2026-05-19	27.860	28.160	27.460	27.820	19.576	1,687,055
2026-05-18	27.610	28.080	27.350	27.860	19.605	2,119,347
2026-05-15	27.450	28.650	27.360	27.810	19.569	3,421,822
2026-05-14	27.750	27.790	27.110	27.420	19.295	2,379,337
2026-05-13	27.820	27.870	27.410	27.610	19.429	1,507,308
2026-05-12	28.390	28.480	27.530	27.670	19.471	2,157,910
2026-05-11	28.510	28.590	28.160	28.380	19.971	2,289,447
2026-05-08	27.910	28.460	27.700	28.270	19.893	2,349,980
2026-05-07	27.760	28.180	27.650	27.890	19.626	2,164,371
2026-05-06	28.110	28.580	27.570	27.760	19.534	3,150,805
2026-04-30	27.660	28.040	27.550	28.000	19.703	1,855,503
2026-04-29	26.960	27.780	26.960	27.630	19.443	2,360,483
2026-04-28	27.550	27.570	26.780	27.140	19.098	2,367,451
2026-04-27	27.140	27.660	26.590	27.550	19.386	3,804,547

← NewerPage 2 of 5 · 243 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.