Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.200	30.790	29.760	30.740	21.631	2,389,855
2026-01-20	30.070	30.320	29.830	30.030	21.132	2,470,439
2026-01-19	29.660	30.180	29.460	30.070	21.160	2,558,807
2026-01-16	29.440	29.740	29.210	29.660	20.871	2,767,729
2026-01-15	28.820	29.470	28.700	29.310	20.625	3,010,903
2026-01-14	28.920	29.250	28.420	28.820	20.280	2,387,615
2026-01-13	29.060	29.310	28.700	28.740	20.224	2,059,279
2026-01-12	29.090	29.150	28.670	29.050	20.442	1,962,883
2026-01-09	28.890	29.000	28.530	28.950	20.372	1,708,967
2026-01-08	28.450	28.980	28.370	28.830	20.287	2,158,043
2026-01-07	28.630	28.760	28.340	28.520	20.069	1,544,815
2026-01-06	28.420	28.850	28.290	28.600	20.125	1,716,343
2026-01-05	28.240	28.610	28.110	28.450	20.020	2,067,883
2025-12-31	28.270	28.300	27.780	28.240	19.872	1,189,935
2025-12-30	28.280	28.280	27.790	28.090	19.766	1,152,759
2025-12-29	27.970	28.150	27.640	28.100	19.774	1,035,468
2025-12-26	28.260	28.440	27.810	27.920	19.647	1,178,323
2025-12-25	27.750	28.320	27.750	28.270	19.893	1,371,523
2025-12-24	27.490	27.880	27.120	27.810	19.569	993,944
2025-12-23	27.510	27.740	27.300	27.410	19.288	1,249,219
2025-12-22	27.780	28.310	27.580	27.600	19.422	1,340,583
2025-12-19	27.610	27.980	27.560	27.790	19.555	716,660
2025-12-18	27.460	27.660	26.890	27.380	19.267	1,071,980
2025-12-17	27.010	27.460	26.680	27.330	19.232	966,812
2025-12-16	27.770	27.770	27.160	27.160	19.112	1,018,808
2025-12-15	28.080	28.170	27.540	27.720	19.506	1,406,413
2025-12-12	27.870	28.490	27.750	27.750	19.527	1,024,970
2025-12-11	28.250	28.520	27.850	27.850	19.598	1,204,671
2025-12-10	28.430	28.820	28.100	28.250	19.879	1,085,112
2025-12-09	28.510	28.880	28.500	28.500	20.055	896,728
2025-12-08	28.690	28.850	28.440	28.670	20.175	1,519,279
2025-12-05	28.110	28.650	27.910	28.550	20.090	1,547,923
2025-12-04	28.650	28.650	28.040	28.090	19.766	1,461,963
2025-12-03	28.570	29.280	28.140	28.560	20.097	2,144,364
2025-12-02	28.300	28.660	28.030	28.580	20.111	2,169,323
2025-12-01	27.540	28.740	27.540	28.280	19.900	2,894,415
2025-11-28	27.180	27.560	27.010	27.540	19.379	1,363,783
2025-11-27	26.940	27.430	26.800	27.170	19.119	980,344
2025-11-26	26.980	27.300	26.720	26.810	18.866	1,263,499
2025-11-25	26.960	27.490	26.960	26.980	18.985	1,155,313
2025-11-24	26.250	27.170	26.000	26.800	18.859	2,041,187
2025-11-21	26.710	27.210	25.800	25.980	18.282	1,981,951
2025-11-20	27.460	27.680	26.990	27.110	19.077	1,799,404
2025-11-19	28.310	28.320	27.150	27.180	19.126	2,369,423
2025-11-18	28.420	28.450	28.070	28.230	19.865	1,215,471
2025-11-17	28.850	28.850	28.320	28.470	20.034	1,603,727
2025-11-14	28.300	28.920	28.220	28.470	20.034	2,168,935
2025-11-13	28.580	28.660	28.110	28.390	19.978	1,564,163
2025-11-12	28.580	28.630	28.030	28.300	19.914	1,633,127
2025-11-11	28.530	29.240	28.400	28.470	20.034	2,684,434
2025-11-10	28.690	28.860	28.160	28.380	19.971	2,103,219
2025-11-07	28.890	28.960	28.540	28.690	20.189	1,814,063
2025-11-06	29.010	29.240	28.840	29.040	20.435	1,384,235
2025-11-05	28.650	29.300	28.350	29.030	20.428	1,938,215
2025-11-04	29.000	29.340	28.610	28.840	20.294	1,584,939
2025-11-03	29.600	29.730	28.800	29.150	20.512	2,450,979
2025-10-31	29.870	29.910	29.510	29.520	20.773	1,948,052
2025-10-30	30.200	30.260	29.600	29.740	20.928	1,946,475
2025-10-29	30.350	30.700	30.000	30.300	21.322	2,015,476
2025-10-28	30.280	30.750	30.180	30.580	21.519	2,221,348

← NewerPage 4 of 5 · 242 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.