Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.600	34.180	33.040	33.720	16.615	3,201,600
2025-04-25	33.910	34.170	33.330	33.790	16.649	3,825,525
2025-04-24	33.400	34.810	33.280	33.920	16.713	5,643,423
2025-04-23	34.000	34.610	32.600	33.850	16.679	8,625,153
2025-04-22	30.180	33.200	30.080	33.080	16.299	5,305,715
2025-04-21	29.230	30.330	29.130	30.170	14.866	2,157,174
2025-04-18	29.680	29.980	29.130	29.380	14.476	1,705,199
2025-04-17	29.800	30.300	29.210	29.680	14.624	2,208,722
2025-04-16	30.350	30.360	28.710	29.330	14.452	2,868,261
2025-04-15	30.000	30.600	29.620	30.300	14.930	3,028,981
2025-04-14	29.220	30.460	28.670	29.860	14.713	3,865,452
2025-04-11	28.580	29.130	27.810	28.480	14.033	3,702,184
2025-04-10	27.510	28.680	27.500	28.040	13.816	4,631,672
2025-04-09	25.850	26.880	23.270	26.600	13.107	5,203,011
2025-04-08	25.410	27.500	25.400	26.300	12.959	6,486,687
2025-04-07	29.880	31.940	25.980	25.980	12.801	4,399,608
2025-04-03	33.070	33.500	31.800	32.480	16.004	3,110,460
2025-04-02	33.510	34.100	32.770	33.170	16.344	3,728,026
2025-04-01	33.820	34.340	32.840	32.840	16.181	3,426,861
2025-03-31	33.460	34.130	32.000	33.080	16.299	4,641,111
2025-03-28	35.910	36.300	33.430	33.640	16.575	6,530,011
2025-03-27	35.800	36.850	35.340	36.020	17.748	7,981,309
2025-03-26	33.000	35.710	32.980	35.510	17.497	7,660,044
2025-03-25	33.210	34.220	32.820	33.290	16.403	6,582,296
2025-03-24	36.800	37.000	32.530	33.550	16.531	9,766,058
2025-03-21	38.720	40.000	37.000	37.160	18.310	10,662,226
2025-03-20	36.720	41.770	36.300	40.180	19.798	14,024,826
2025-03-19	33.890	38.860	33.430	36.650	18.058	11,876,463
2025-03-18	33.610	34.260	33.400	33.890	16.698	3,535,641
2025-03-17	32.770	33.980	32.020	33.560	16.536	3,773,585
2025-03-14	32.560	33.550	31.400	32.980	16.250	4,639,818
2025-03-13	32.800	33.770	31.970	32.670	16.097	5,362,163
2025-03-12	32.000	33.800	32.000	33.180	16.349	8,268,509
2025-03-11	31.160	32.440	31.160	31.830	15.683	4,807,288
2025-03-10	31.440	32.360	30.620	31.750	15.644	8,504,478
2025-03-07	30.770	32.680	30.600	31.400	15.472	6,318,250
2025-03-06	30.360	31.180	30.260	30.790	15.171	3,010,602
2025-03-05	30.030	30.720	29.530	30.360	14.959	2,183,438
2025-03-04	29.070	30.260	29.050	30.060	14.811	1,952,550
2025-03-03	29.330	29.730	29.000	29.300	14.437	1,957,842
2025-02-28	29.630	30.060	29.170	29.350	14.462	2,065,446
2025-02-27	30.210	30.500	29.460	29.990	14.777	2,252,234
2025-02-26	29.850	30.750	29.800	30.320	14.939	2,558,974
2025-02-25	29.390	29.930	29.350	29.700	14.634	2,140,710
2025-02-24	30.000	30.600	29.450	29.800	14.683	3,192,053
2025-02-21	29.260	29.880	28.960	29.810	14.688	3,313,616
2025-02-20	29.080	29.790	29.000	29.290	14.432	3,696,753
2025-02-19	28.360	29.290	28.120	29.230	14.402	3,426,077
2025-02-18	28.150	29.180	27.960	28.650	14.117	4,486,026
2025-02-17	27.030	28.170	27.030	28.130	13.860	2,379,438
2025-02-14	27.290	27.480	26.950	27.200	13.402	1,201,479
2025-02-13	28.020	28.040	27.200	27.320	13.461	1,391,207
2025-02-12	28.190	28.190	27.560	27.860	13.727	1,629,151
2025-02-11	28.100	28.330	27.700	27.980	13.786	1,915,822
2025-02-10	27.910	28.080	27.560	27.930	13.762	2,055,570
2025-02-07	28.260	28.590	27.480	27.910	13.752	2,493,706
2025-02-06	27.790	28.250	27.300	28.200	13.895	1,761,450
2025-02-05	27.650	27.800	27.190	27.540	13.570	1,369,059
2025-01-27	27.560	27.900	27.050	27.230	13.417	1,407,671
2025-01-24	27.200	27.660	26.740	27.600	13.599	2,070,738

← NewerPage 7 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.