Chongqing YuXin Pingrui Electronic Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.300	27.570	26.300	26.780	13.195	2,131,036
2024-10-29	27.950	27.950	27.020	27.170	13.387	2,349,450
2024-10-28	27.700	28.110	27.360	27.720	13.658	2,805,902
2024-10-25	27.370	27.750	27.140	27.370	13.486	2,548,601
2024-10-24	27.700	27.920	27.020	27.330	13.466	2,692,967
2024-10-23	28.580	28.580	27.440	27.690	13.644	4,301,087
2024-10-22	27.760	28.010	27.260	28.010	13.801	4,221,611
2024-10-21	27.040	28.060	26.680	27.870	13.732	6,440,586
2024-10-18	26.220	27.850	26.000	27.210	13.407	7,559,706
2024-10-17	25.490	29.130	25.490	26.920	13.264	8,166,068
2024-10-16	24.720	26.700	24.320	25.890	12.757	5,111,842
2024-10-15	25.230	25.460	24.700	24.720	12.180	1,773,406
2024-10-14	24.720	25.300	24.310	25.230	12.431	1,999,590
2024-10-11	25.550	25.850	24.100	24.510	12.077	2,567,365
2024-10-10	25.820	26.580	25.330	25.850	12.737	3,478,764
2024-10-09	27.310	27.950	25.010	25.100	12.367	4,289,970
2024-10-08	30.880	31.010	26.500	28.730	14.156	7,658,264
2024-09-30	24.500	26.880	23.820	26.260	12.939	4,162,041
2024-09-27	22.310	23.590	22.310	23.530	11.594	1,701,053
2024-09-26	21.860	22.290	21.700	22.260	10.968	1,189,327
2024-09-25	22.100	22.440	21.680	21.910	10.796	1,414,139
2024-09-24	20.840	21.580	20.730	21.550	10.618	864,163
2024-09-23	20.720	21.370	20.560	20.730	10.214	577,023
2024-09-20	20.780	20.900	20.480	20.720	10.209	662,283
2024-09-19	20.380	20.990	20.280	20.780	10.239	763,223
2024-09-18	21.210	21.210	20.000	20.290	9.997	1,151,695
2024-09-13	21.310	21.430	20.900	21.000	10.347	681,687
2024-09-12	21.640	21.900	21.230	21.290	10.490	644,839
2024-09-11	21.940	21.960	21.310	21.640	10.663	736,763
2024-09-10	21.850	22.020	21.350	21.830	10.756	1,001,363
2024-09-09	21.310	21.590	20.870	21.400	10.544	855,857
2024-09-06	21.780	21.990	21.340	21.370	10.530	672,867
2024-09-05	21.840	22.100	21.750	21.920	10.801	657,579
2024-09-04	21.850	22.050	21.700	21.730	10.707	743,623
2024-09-03	22.090	22.340	21.830	22.020	10.850	842,799
2024-09-02	22.260	22.780	21.920	21.960	10.820	1,941,966
2024-08-30	21.590	22.480	21.590	22.150	10.914	1,669,135
2024-08-29	21.000	21.690	20.810	21.500	10.594	1,061,143
2024-08-28	20.670	21.280	20.500	21.040	10.367	860,831
2024-08-27	21.080	21.080	20.440	20.590	10.145	878,863
2024-08-26	20.550	21.190	20.500	21.080	10.387	1,219,781
2024-08-23	20.790	21.110	19.950	20.350	10.027	1,309,083
2024-08-22	21.380	21.690	20.690	20.760	10.229	932,328
2024-08-21	21.250	21.860	21.200	21.490	10.589	669,067
2024-08-20	22.390	22.390	21.230	21.310	10.500	1,028,411
2024-08-19	22.230	22.870	21.760	21.850	10.766	1,041,935
2024-08-16	22.560	22.560	22.130	22.410	11.042	942,171
2024-08-15	22.370	22.640	22.050	22.200	10.939	1,174,235
2024-08-14	22.270	22.500	22.110	22.310	10.993	1,067,807
2024-08-13	21.800	22.300	21.680	22.160	10.919	1,100,147
2024-08-12	22.090	22.220	21.790	21.890	10.786	1,040,955
2024-08-09	22.310	22.680	22.250	22.270	10.973	893,171
2024-08-08	22.550	22.700	21.930	22.240	10.958	1,126,019
2024-08-07	22.580	23.100	22.510	22.750	11.210	967,847
2024-08-06	22.440	23.190	22.440	22.710	11.190	1,208,927
2024-08-05	23.060	23.530	22.250	22.360	11.017	1,756,550
2024-08-02	23.880	24.050	23.180	23.290	11.476	1,492,735
2024-08-01	24.450	24.660	24.080	24.180	11.914	1,509,199
2024-07-31	23.800	24.300	23.240	24.220	11.934	1,472,939
2024-07-30	24.100	24.170	23.230	23.690	11.673	1,450,595

← NewerPage 9 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.