Chongqing YuXin Pingrui Electronic Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.430 | 27.810 | 27.160 | 27.260 | 13.432 | 2,153,842 |
| 2025-01-22 | 27.810 | 27.900 | 27.010 | 27.350 | 13.476 | 2,323,774 |
| 2025-01-21 | 27.000 | 27.920 | 26.860 | 27.800 | 13.698 | 3,851,005 |
| 2025-01-20 | 26.570 | 27.320 | 26.040 | 27.000 | 13.304 | 4,615,569 |
| 2025-01-17 | 26.770 | 28.600 | 26.110 | 26.300 | 12.959 | 6,486,975 |
| 2025-01-16 | 26.000 | 27.310 | 25.620 | 27.090 | 13.348 | 3,581,836 |
| 2025-01-15 | 26.000 | 26.170 | 25.500 | 25.660 | 12.643 | 1,608,571 |
| 2025-01-14 | 23.990 | 25.770 | 23.990 | 25.600 | 12.614 | 2,216,846 |
| 2025-01-13 | 23.620 | 24.200 | 22.840 | 23.980 | 11.816 | 1,442,880 |
| 2025-01-10 | 24.550 | 25.070 | 23.820 | 23.850 | 11.752 | 1,267,923 |
| 2025-01-09 | 24.750 | 25.000 | 24.380 | 24.770 | 12.205 | 1,250,479 |
| 2025-01-08 | 24.750 | 24.980 | 23.650 | 24.540 | 12.092 | 1,801,630 |
| 2025-01-07 | 23.960 | 24.910 | 23.790 | 24.910 | 12.274 | 1,896,102 |
| 2025-01-06 | 23.510 | 23.980 | 22.500 | 23.710 | 11.683 | 1,789,718 |
| 2025-01-03 | 24.950 | 25.180 | 23.640 | 23.700 | 11.678 | 2,182,109 |
| 2025-01-02 | 25.690 | 26.000 | 24.800 | 24.950 | 12.294 | 1,704,023 |
| 2024-12-31 | 26.560 | 26.780 | 25.580 | 25.610 | 12.619 | 1,648,586 |
| 2024-12-30 | 26.340 | 26.760 | 25.560 | 26.430 | 13.023 | 1,735,590 |
| 2024-12-27 | 26.570 | 26.950 | 26.340 | 26.600 | 13.107 | 1,314,179 |
| 2024-12-26 | 25.840 | 27.100 | 25.840 | 26.560 | 13.087 | 2,097,394 |
| 2024-12-25 | 26.380 | 26.380 | 25.410 | 25.810 | 12.717 | 1,925,698 |
| 2024-12-24 | 26.590 | 27.140 | 25.900 | 26.510 | 13.062 | 1,805,942 |
| 2024-12-23 | 28.120 | 28.510 | 26.340 | 26.450 | 13.033 | 3,254,620 |
| 2024-12-20 | 27.280 | 28.330 | 27.010 | 28.170 | 13.880 | 2,707,542 |
| 2024-12-19 | 26.800 | 27.250 | 26.510 | 27.150 | 13.378 | 1,534,679 |
| 2024-12-18 | 27.120 | 27.550 | 26.250 | 26.900 | 13.254 | 2,069,758 |
| 2024-12-17 | 28.850 | 28.850 | 27.010 | 27.270 | 13.437 | 2,735,374 |
| 2024-12-16 | 28.880 | 29.360 | 28.460 | 28.670 | 14.126 | 2,437,258 |
| 2024-12-13 | 29.070 | 29.100 | 28.690 | 28.740 | 14.161 | 1,636,011 |
| 2024-12-12 | 29.070 | 29.220 | 28.690 | 29.110 | 14.343 | 1,709,902 |
| 2024-12-11 | 29.200 | 29.200 | 28.650 | 29.070 | 14.324 | 1,821,818 |
| 2024-12-10 | 29.620 | 29.980 | 28.900 | 29.050 | 14.314 | 2,439,041 |
| 2024-12-09 | 28.730 | 29.280 | 28.710 | 29.020 | 14.299 | 2,112,310 |
| 2024-12-06 | 29.000 | 29.150 | 28.610 | 28.880 | 14.230 | 1,946,051 |
| 2024-12-05 | 28.870 | 29.180 | 28.460 | 29.090 | 14.333 | 2,465,286 |
| 2024-12-04 | 28.820 | 29.080 | 28.420 | 28.700 | 14.141 | 2,212,973 |
| 2024-12-03 | 28.870 | 29.090 | 28.400 | 28.820 | 14.200 | 2,029,933 |
| 2024-12-02 | 28.440 | 28.900 | 28.440 | 28.870 | 14.225 | 1,936,478 |
| 2024-11-29 | 27.850 | 28.540 | 27.600 | 28.440 | 14.013 | 2,550,350 |
| 2024-11-28 | 27.700 | 28.340 | 27.510 | 27.940 | 13.767 | 2,245,962 |
| 2024-11-27 | 27.450 | 27.700 | 26.130 | 27.700 | 13.649 | 2,398,193 |
| 2024-11-26 | 27.750 | 28.250 | 27.140 | 27.310 | 13.456 | 1,602,299 |
| 2024-11-25 | 27.270 | 27.790 | 27.020 | 27.750 | 13.673 | 2,152,274 |
| 2024-11-22 | 28.450 | 28.720 | 27.050 | 27.130 | 13.368 | 3,066,774 |
| 2024-11-21 | 28.800 | 29.090 | 28.230 | 28.750 | 14.166 | 2,528,027 |
| 2024-11-20 | 28.150 | 29.410 | 28.150 | 28.900 | 14.240 | 3,922,370 |
| 2024-11-19 | 26.720 | 28.530 | 26.590 | 28.530 | 14.057 | 3,414,648 |
| 2024-11-18 | 27.490 | 28.040 | 26.120 | 26.490 | 13.052 | 2,491,746 |
| 2024-11-15 | 27.770 | 28.370 | 27.220 | 27.460 | 13.530 | 2,003,314 |
| 2024-11-14 | 28.810 | 29.090 | 27.950 | 27.960 | 13.777 | 2,298,490 |
| 2024-11-13 | 28.500 | 29.210 | 28.220 | 28.940 | 14.259 | 3,188,133 |
| 2024-11-12 | 28.800 | 29.090 | 28.230 | 28.520 | 14.053 | 4,109,593 |
| 2024-11-11 | 28.350 | 28.950 | 28.320 | 28.850 | 14.215 | 3,986,832 |
| 2024-11-08 | 28.950 | 29.420 | 28.300 | 28.850 | 14.215 | 5,143,788 |
| 2024-11-07 | 27.900 | 29.110 | 27.610 | 28.930 | 14.255 | 5,257,862 |
| 2024-11-06 | 28.320 | 28.500 | 27.510 | 27.690 | 13.644 | 4,193,220 |
| 2024-11-05 | 27.270 | 29.670 | 26.930 | 28.340 | 13.964 | 5,227,321 |
| 2024-11-04 | 25.940 | 27.630 | 25.710 | 27.090 | 13.348 | 2,661,874 |
| 2024-11-01 | 26.770 | 26.930 | 25.660 | 25.690 | 12.658 | 2,281,656 |
| 2024-10-31 | 26.700 | 27.380 | 26.600 | 26.880 | 13.244 | 2,176,939 |
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.