Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	21.220	21.230	20.860	20.900	20.207	1,064,318
2024-07-23	21.730	21.780	21.260	21.260	20.555	956,286
2024-07-22	21.850	21.890	21.620	21.740	21.019	908,785
2024-07-19	21.540	21.880	21.440	21.880	21.155	958,401
2024-07-18	21.800	21.800	21.510	21.690	20.971	1,135,850
2024-07-17	21.260	21.680	21.210	21.670	20.952	1,366,990
2024-07-16	21.520	21.630	21.230	21.280	20.575	1,325,867
2024-07-15	21.630	21.710	21.480	21.530	20.816	739,671
2024-07-12	21.700	21.800	21.500	21.710	20.990	927,899
2024-07-11	21.390	21.660	21.310	21.610	20.894	1,187,490
2024-07-10	21.110	21.440	21.080	21.150	20.449	882,600
2024-07-09	21.010	21.270	20.730	21.220	20.517	1,178,970
2024-07-08	21.530	21.630	20.950	21.010	20.314	1,129,900
2024-07-05	21.340	21.560	21.340	21.510	20.797	793,710
2024-07-04	21.710	21.780	21.350	21.420	20.710	914,700
2024-07-03	21.630	21.880	21.520	21.730	21.010	1,014,500
2024-07-02	21.770	21.950	21.500	21.600	20.884	1,256,500
2024-07-01	21.400	21.840	21.400	21.740	21.019	1,202,326
2024-06-28	21.390	21.720	21.290	21.350	20.642	1,052,900
2024-06-27	21.700	21.770	21.330	21.390	20.681	1,057,100
2024-06-26	21.450	21.740	21.400	21.700	20.981	1,031,705
2024-06-25	21.580	21.820	21.430	21.580	20.865	804,100
2024-06-24	21.870	21.990	21.450	21.490	20.778	1,176,500
2024-06-21	21.730	22.020	21.720	21.990	21.261	895,500
2024-06-20	22.170	22.280	21.730	21.760	21.039	1,283,700
2024-06-19	22.560	22.590	22.000	22.170	21.435	1,378,887
2024-06-18	22.570	22.710	22.460	22.610	21.861	1,561,887
2024-06-17	22.510	22.710	22.240	22.590	21.841	1,521,700
2024-06-14	22.810	23.160	22.660	23.090	21.837	1,374,100
2024-06-13	23.110	23.160	22.570	22.710	21.478	1,632,300
2024-06-12	23.260	23.410	23.060	23.070	21.818	1,091,700
2024-06-11	23.500	23.650	23.080	23.260	21.998	995,100
2024-06-07	23.590	23.700	23.160	23.500	22.225	1,412,000
2024-06-06	23.870	24.090	23.360	23.420	22.149	1,769,639
2024-06-05	24.090	24.350	23.880	23.880	22.584	1,547,110
2024-06-04	23.790	24.160	23.580	24.020	22.717	1,543,410
2024-06-03	24.070	24.170	23.630	23.850	22.556	1,340,600
2024-05-31	23.990	24.220	23.960	24.090	22.783	1,045,100
2024-05-30	24.310	24.400	23.910	23.990	22.688	1,317,700
2024-05-29	24.420	24.600	24.290	24.420	23.095	875,300
2024-05-28	24.780	24.880	24.360	24.390	23.067	1,088,300
2024-05-27	24.330	24.840	24.330	24.800	23.454	1,385,300
2024-05-24	24.170	24.720	24.170	24.530	23.199	1,658,579
2024-05-23	24.740	24.830	24.200	24.290	22.972	2,168,879
2024-05-22	25.290	25.550	24.640	24.720	23.379	5,219,100
2024-05-21	25.190	25.650	25.090	25.310	23.937	1,603,300
2024-05-20	25.390	25.550	25.160	25.280	23.908	1,644,900
2024-05-17	25.250	25.460	24.940	25.410	24.031	1,470,845
2024-05-16	25.470	25.520	25.100	25.250	23.880	1,616,900
2024-05-15	25.790	26.050	25.310	25.350	23.974	1,540,897
2024-05-14	25.250	26.030	25.250	25.810	24.409	2,199,441
2024-05-13	25.340	25.480	25.030	25.350	23.974	1,928,809
2024-05-10	25.790	25.790	25.250	25.490	24.107	2,414,401
2024-05-09	25.180	25.830	25.090	25.570	24.183	2,370,800
2024-05-08	25.040	25.690	24.930	25.160	23.795	3,428,500
2024-05-07	24.590	25.180	24.540	25.060	23.700	3,275,894
2024-05-06	24.370	25.250	24.370	24.700	23.360	4,948,768
2024-04-30	23.920	24.590	23.810	24.120	22.811	6,035,182
2024-04-29	23.920	24.100	23.530	23.920	22.622	7,400,839
2024-04-26	23.730	24.590	23.730	24.180	22.868	12,465,175

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2500 CNY
2025-06-20	0.4000 CNY
2024-06-17	0.5042 CNY
2023-06-19	0.4500 CNY
2022-07-13	0.4500 CNY
2021-07-13	0.4000 CNY
2020-07-10	0.7000 CNY
2019-07-08	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.