Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.500	30.760	30.080	30.450	21.427	3,174,331
2025-10-24	29.090	30.460	29.070	30.250	21.286	3,970,748
2025-10-23	28.500	29.120	28.160	29.070	20.456	3,782,728
2025-10-22	29.000	29.130	28.050	28.600	20.125	2,401,005
2025-10-21	28.220	29.050	27.900	29.010	20.414	3,798,870
2025-10-20	28.240	28.850	27.670	28.040	19.731	4,864,246
2025-10-17	29.480	29.560	27.560	27.560	19.394	4,162,946
2025-10-16	30.190	30.730	29.000	29.480	20.745	6,676,218
2025-10-15	30.290	31.300	29.530	31.090	21.878	5,308,294
2025-10-14	30.000	30.950	29.930	30.310	21.329	3,694,234
2025-10-13	28.460	29.930	27.760	29.930	21.061	3,234,361
2025-10-10	29.950	30.350	29.510	29.770	20.949	2,432,275
2025-10-09	29.830	30.230	29.260	29.970	21.089	2,643,986
2025-09-30	28.740	29.500	28.740	29.260	20.590	1,819,931
2025-09-29	28.880	29.690	28.550	28.700	20.196	2,328,410
2025-09-26	29.270	29.380	28.500	29.100	20.477	2,381,190
2025-09-25	29.390	29.680	28.800	28.900	20.336	2,276,315
2025-09-24	28.340	29.440	28.340	29.330	20.639	2,319,060
2025-09-23	29.200	29.420	27.750	28.620	20.139	3,090,359
2025-09-22	29.210	29.460	28.810	29.170	20.526	1,819,131
2025-09-19	29.420	29.500	28.810	29.060	20.449	3,055,443
2025-09-18	30.390	30.440	29.010	29.360	20.660	2,824,835
2025-09-17	29.950	30.570	29.630	30.390	21.385	2,627,267
2025-09-16	29.180	29.950	29.180	29.950	21.075	2,363,031
2025-09-15	29.930	29.930	29.220	29.280	20.604	2,351,859
2025-09-12	29.670	30.070	29.380	29.850	21.005	2,530,359
2025-09-11	29.010	29.760	28.480	29.670	20.878	2,207,267
2025-09-10	29.260	29.500	28.870	29.010	20.414	1,995,167
2025-09-09	30.370	30.370	29.080	29.280	20.604	2,988,014
2025-09-08	29.400	30.590	29.300	30.360	21.364	4,057,898
2025-09-05	28.940	29.310	28.440	29.260	20.590	3,110,492
2025-09-04	29.060	29.450	28.100	28.530	20.076	3,446,222
2025-09-03	29.870	30.010	28.870	29.060	20.449	3,389,455
2025-09-02	30.880	30.880	28.760	29.810	20.977	4,862,653
2025-09-01	31.130	31.980	30.730	30.880	21.730	3,690,321
2025-08-29	31.720	32.390	31.050	31.310	22.032	3,786,718
2025-08-28	31.090	33.240	30.500	31.720	22.321	6,909,974
2025-08-27	32.000	33.300	31.320	31.400	22.096	8,991,828
2025-08-26	30.730	31.670	30.290	31.370	22.075	4,147,554
2025-08-25	30.650	31.120	30.310	30.590	21.526	3,240,803
2025-08-22	31.180	31.190	30.510	30.700	21.603	3,186,536
2025-08-21	31.540	31.760	30.840	31.010	21.821	2,704,239
2025-08-20	31.330	32.010	30.980	31.630	22.257	3,122,867
2025-08-19	31.700	31.870	30.850	31.300	22.025	3,456,383
2025-08-18	32.610	32.660	31.600	31.800	22.377	5,170,842
2025-08-15	31.430	32.300	31.430	32.060	22.560	3,585,475
2025-08-14	31.910	33.480	31.380	31.530	22.187	5,101,850
2025-08-13	31.690	32.330	31.560	31.610	22.243	2,792,327
2025-08-12	32.500	32.500	31.660	31.770	22.356	2,259,543
2025-08-11	31.680	32.480	31.100	32.420	22.813	3,453,966
2025-08-08	31.310	31.830	30.880	31.780	22.363	2,534,359
2025-08-07	31.160	32.100	31.100	31.300	22.025	3,892,110
2025-08-06	30.280	31.300	30.100	31.160	21.927	3,705,294
2025-08-05	30.020	30.390	29.820	30.280	21.308	2,755,228
2025-08-04	29.060	29.920	28.970	29.780	20.956	2,610,915
2025-08-01	28.640	29.180	28.480	29.080	20.463	2,224,890
2025-07-31	28.890	29.610	28.500	28.610	20.132	2,344,243
2025-07-30	29.760	29.760	28.660	28.940	20.365	2,488,478
2025-07-29	30.030	30.280	29.390	29.770	20.949	3,256,483
2025-07-28	28.850	30.350	28.850	30.100	21.181	5,048,818

← NewerPage 5 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.