Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.920	27.480	25.730	27.290	19.204	4,951,966
2026-04-23	28.660	28.780	27.740	27.920	19.647	1,500,015
2026-04-22	28.530	28.680	28.220	28.650	20.161	1,283,967
2026-04-21	28.490	28.580	28.110	28.450	20.020	1,424,051
2026-04-20	28.090	28.440	27.910	28.340	19.942	1,478,707
2026-04-17	28.190	28.200	27.790	28.030	19.724	1,384,487
2026-04-16	27.870	28.210	27.650	28.200	19.844	1,654,127
2026-04-15	28.240	28.450	27.710	27.820	19.576	1,400,587
2026-04-14	28.430	28.500	27.920	28.240	19.872	1,526,055
2026-04-13	28.170	28.500	27.680	28.130	19.795	1,701,576
2026-04-10	28.550	28.740	28.020	28.270	19.893	1,910,068
2026-04-09	28.160	28.280	27.660	27.960	19.675	1,372,979
2026-04-08	27.340	28.470	27.260	28.280	19.900	2,268,951
2026-04-07	26.130	27.100	25.840	26.810	18.866	1,673,699
2026-04-03	26.890	26.970	25.800	25.990	18.289	1,411,395
2026-04-02	27.390	27.390	26.420	26.800	18.859	1,393,083
2026-04-01	27.370	27.580	27.040	27.400	19.281	1,591,939
2026-03-31	27.150	27.530	26.810	26.850	18.894	1,760,788
2026-03-30	26.670	27.200	26.400	27.150	19.105	1,895,067
2026-03-27	26.770	27.200	26.420	26.930	18.950	2,188,367
2026-03-26	27.330	27.660	26.610	26.820	18.873	1,706,879
2026-03-25	26.980	27.580	26.880	27.350	19.246	1,919,548
2026-03-24	26.440	26.980	25.850	26.980	18.985	2,645,248
2026-03-23	27.870	27.950	25.610	26.020	18.310	4,112,246
2026-03-20	29.470	29.600	27.840	27.920	19.647	2,439,891
2026-03-19	30.100	30.220	29.050	29.180	20.533	1,867,300
2026-03-18	29.580	30.450	29.300	30.310	21.329	2,125,448
2026-03-17	30.480	30.610	29.300	29.300	20.618	1,855,643
2026-03-16	30.830	30.950	30.010	30.380	21.378	1,670,244
2026-03-13	31.460	31.680	30.710	30.750	21.638	2,104,031
2026-03-12	32.500	32.970	31.410	31.520	22.180	2,881,419
2026-03-11	32.170	33.260	31.600	32.740	23.039	4,435,285
2026-03-10	31.590	32.250	31.470	32.170	22.637	2,419,227
2026-03-09	30.780	31.490	30.220	31.310	22.032	2,720,479
2026-03-06	29.710	31.180	29.700	30.990	21.807	2,900,379
2026-03-05	29.480	30.060	29.400	29.720	20.913	1,867,235
2026-03-04	29.090	29.280	28.580	28.980	20.393	1,963,555
2026-03-03	30.350	30.640	29.000	29.020	20.421	2,288,775
2026-03-02	31.780	31.800	30.150	30.200	21.251	3,231,759
2026-02-27	31.800	31.830	31.180	31.810	22.384	1,973,075
2026-02-26	30.750	31.840	30.640	31.800	22.377	2,708,383
2026-02-25	31.280	31.280	30.630	30.700	21.603	1,912,175
2026-02-24	31.100	31.200	30.610	31.160	21.927	2,069,311
2026-02-13	30.900	31.310	30.580	30.810	21.680	2,277,634
2026-02-12	31.000	31.090	30.490	30.770	21.652	1,339,827
2026-02-11	31.120	31.120	30.810	30.820	21.688	1,202,795
2026-02-10	31.030	31.250	30.830	31.130	21.906	1,559,039
2026-02-09	30.900	31.190	30.800	31.030	21.835	1,816,247
2026-02-06	30.400	31.130	30.150	30.790	21.666	1,553,691
2026-02-05	30.570	31.250	30.500	30.680	21.589	1,612,018
2026-02-04	30.640	30.950	30.330	30.880	21.730	1,824,479
2026-02-03	30.530	30.830	30.050	30.630	21.554	1,665,145
2026-02-02	30.760	31.140	30.150	30.220	21.265	3,204,011
2026-01-30	30.030	31.080	30.000	30.950	21.779	2,438,155
2026-01-29	30.690	31.010	30.000	30.200	21.251	2,642,107
2026-01-28	30.850	31.130	30.510	30.540	21.490	2,704,015
2026-01-27	31.000	31.040	29.760	30.840	21.702	3,243,727
2026-01-26	31.210	31.520	30.690	30.840	21.702	3,933,127
2026-01-23	32.050	32.050	30.840	31.150	21.920	4,489,182
2026-01-22	31.000	32.540	30.700	31.920	22.462	6,794,154

← NewerPage 3 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.