Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.960	29.520	27.820	28.800	20.266	4,089,299
2025-07-24	28.240	28.550	27.840	28.060	19.745	3,313,435
2025-07-23	28.510	28.650	27.990	28.350	19.949	2,190,159
2025-07-22	28.910	29.190	28.380	28.610	20.132	2,656,219
2025-07-21	28.680	28.990	28.330	28.960	20.379	2,644,235
2025-07-18	29.390	29.440	28.770	28.850	20.301	2,938,963
2025-07-17	29.190	29.440	28.880	29.300	20.618	2,530,303
2025-07-16	29.120	29.530	28.750	29.200	20.548	3,415,594
2025-07-15	29.240	30.160	28.680	29.190	20.541	5,549,234
2025-07-14	29.470	29.620	29.000	29.240	20.576	2,377,535
2025-07-11	29.410	29.720	29.100	29.360	20.660	2,925,187
2025-07-10	29.880	30.020	29.080	29.310	20.625	3,290,587
2025-07-09	30.450	30.450	29.680	29.870	21.019	3,846,438
2025-07-08	29.850	30.560	29.530	30.550	21.498	3,830,078
2025-07-07	29.640	30.490	29.330	29.850	21.005	3,129,279
2025-07-04	29.940	30.200	29.420	29.640	20.857	3,653,107
2025-07-03	29.860	30.190	29.400	30.080	21.167	4,433,574
2025-07-02	29.100	30.660	28.670	30.070	21.160	7,169,790
2025-07-01	29.730	29.860	28.990	29.090	20.470	5,598,586
2025-06-30	29.840	30.990	29.300	29.750	20.935	8,850,429
2025-06-27	29.090	30.870	28.520	30.160	21.223	9,095,869
2025-06-26	28.160	30.490	27.710	29.010	20.414	9,423,868
2025-06-25	27.910	28.320	27.520	28.130	19.795	4,941,667
2025-06-24	26.860	27.980	26.710	27.960	19.675	5,782,557
2025-06-23	26.390	27.000	26.220	26.860	18.901	3,648,762
2025-06-20	26.400	27.210	26.220	26.450	18.612	4,423,942
2025-06-19	27.080	27.100	26.220	26.410	18.584	4,186,782
2025-06-18	26.150	26.800	25.510	26.690	18.781	4,112,022
2025-06-17	25.970	26.880	25.710	26.120	18.380	4,447,911
2025-06-16	24.540	26.180	24.540	25.970	18.275	4,491,758
2025-06-13	25.580	25.730	24.680	24.780	17.437	2,936,947
2025-06-12	25.570	25.890	25.450	25.730	18.106	2,193,655
2025-06-11	25.240	26.240	25.080	25.710	18.092	3,274,795
2025-06-10	26.020	26.580	24.770	25.230	17.754	3,636,330
2025-06-09	25.300	26.490	25.300	26.100	18.366	4,071,646
2025-06-06	25.090	25.300	24.770	25.290	17.796	2,869,964
2025-06-05	35.200	35.810	34.660	35.520	17.502	2,782,813
2025-06-04	35.560	35.620	35.140	35.260	17.374	2,157,566
2025-06-03	35.410	35.800	35.100	35.140	17.314	2,306,526
2025-05-30	36.030	36.210	35.130	35.540	17.511	2,554,058
2025-05-29	35.400	36.600	35.320	36.190	17.832	3,679,113
2025-05-28	35.240	35.800	34.850	35.280	17.383	2,407,074
2025-05-27	35.570	35.570	34.640	35.100	17.295	2,418,442
2025-05-26	34.870	35.710	34.810	35.310	17.398	3,452,210
2025-05-23	35.600	35.990	34.780	34.960	17.226	5,388,884
2025-05-22	35.840	38.810	35.440	35.490	17.487	8,124,977
2025-05-21	36.700	37.260	36.100	36.250	17.861	3,025,257
2025-05-20	36.360	37.070	35.740	36.980	18.221	4,262,212
2025-05-19	36.150	36.580	35.350	36.500	17.984	3,366,101
2025-05-16	36.050	36.990	35.720	36.060	17.768	4,279,656
2025-05-15	35.670	36.780	34.590	36.050	17.763	5,087,568
2025-05-14	35.850	36.150	35.230	35.450	17.467	3,205,912
2025-05-13	36.720	36.850	35.820	35.890	17.684	3,117,181
2025-05-12	36.490	36.780	36.070	36.360	17.916	3,393,737
2025-05-09	37.250	37.250	35.720	36.120	17.797	5,734,759
2025-05-08	35.800	37.830	35.150	37.440	18.448	6,415,214
2025-05-07	35.700	36.630	35.150	35.500	17.492	4,800,624
2025-05-06	34.900	35.600	34.700	35.370	17.428	4,564,248
2025-04-30	34.020	35.340	33.730	34.640	17.068	4,086,596
2025-04-29	33.540	34.490	33.540	34.010	16.758	3,996,828

← NewerPage 6 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.