Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	26.380	26.480	26.080	26.370	24.939	2,144,900
2024-04-24	26.290	26.560	26.060	26.400	24.967	2,412,251
2024-04-23	26.840	27.150	26.300	26.350	24.920	3,248,145
2024-04-22	26.250	27.200	26.250	27.020	25.554	4,115,424
2024-04-19	26.310	26.740	26.310	26.600	25.157	3,242,448
2024-04-18	26.480	27.080	26.300	26.610	25.166	4,947,318
2024-04-17	26.500	26.650	25.910	26.430	24.996	7,016,491
2024-04-16	25.700	27.230	25.620	26.690	25.242	10,118,288
2024-04-15	24.690	26.160	24.430	25.940	24.532	11,668,232
2024-04-12	24.680	25.240	24.100	24.400	23.076	8,314,317
2024-04-11	23.180	23.550	23.100	23.510	22.234	1,320,640
2024-04-10	23.490	23.610	23.170	23.310	22.045	1,205,813
2024-04-09	23.200	23.640	23.160	23.480	22.206	1,299,220
2024-04-08	23.550	23.550	23.170	23.200	21.941	1,569,668
2024-04-03	23.650	23.800	23.360	23.550	22.272	1,153,272
2024-04-02	23.470	23.780	23.360	23.660	22.376	2,143,488
2024-04-01	22.800	23.480	22.800	23.470	22.196	1,844,558
2024-03-29	22.480	22.740	22.400	22.740	21.506	619,600
2024-03-28	22.600	22.640	22.280	22.500	21.279	1,465,109
2024-03-27	22.790	22.910	22.470	22.470	21.251	1,179,859
2024-03-26	22.590	22.790	22.470	22.780	21.544	1,292,422
2024-03-25	22.980	22.980	22.440	22.470	21.251	1,494,198
2024-03-22	23.370	23.450	22.900	23.000	21.752	1,409,399
2024-03-21	23.540	23.630	23.360	23.440	22.168	1,047,400
2024-03-20	23.440	23.580	23.280	23.510	22.234	1,178,861
2024-03-19	23.590	23.650	23.380	23.440	22.168	1,529,351
2024-03-18	23.380	23.520	23.170	23.520	22.244	1,898,557
2024-03-15	23.160	23.360	23.030	23.350	22.083	1,222,788
2024-03-14	23.100	23.350	22.960	23.060	21.809	1,244,500
2024-03-13	23.400	23.410	23.040	23.190	21.932	1,491,815
2024-03-12	22.990	23.390	22.900	23.350	22.083	2,683,590
2024-03-11	22.700	22.990	22.620	22.990	21.743	1,656,773
2024-03-08	22.550	22.730	22.360	22.670	21.440	1,067,400
2024-03-07	22.530	22.940	22.520	22.550	21.326	1,538,099
2024-03-06	22.710	22.750	22.420	22.550	21.326	1,497,499
2024-03-05	22.710	22.840	22.600	22.660	21.430	1,177,499
2024-03-04	22.920	22.990	22.600	22.780	21.544	1,796,700
2024-03-01	22.950	23.080	22.810	22.920	21.676	1,430,300
2024-02-29	22.500	23.000	22.440	23.000	21.752	1,776,464
2024-02-28	23.150	23.460	22.560	22.560	21.336	2,593,207
2024-02-27	22.930	23.140	22.800	23.140	21.884	1,495,301
2024-02-26	23.010	23.150	22.780	22.930	21.686	1,963,900
2024-02-23	23.090	23.110	22.750	23.010	21.761	1,836,753
2024-02-22	22.760	23.000	22.690	22.910	21.667	1,709,500
2024-02-21	22.400	23.280	22.340	22.940	21.695	3,025,301
2024-02-20	22.530	22.550	22.130	22.540	21.317	1,634,618
2024-02-19	22.550	22.800	22.280	22.440	21.222	3,196,852
2024-02-08	22.220	23.070	22.200	22.500	21.279	3,866,926
2024-02-07	21.270	21.930	21.190	21.850	20.664	4,191,869
2024-02-06	19.800	21.460	19.790	21.170	20.021	5,189,322
2024-02-05	20.700	20.880	19.700	20.030	18.943	3,705,367
2024-02-02	21.220	21.980	20.200	20.710	19.586	3,410,046
2024-02-01	21.420	21.610	20.960	21.150	20.002	1,641,600
2024-01-31	22.010	22.080	21.330	21.420	20.258	1,599,076
2024-01-30	22.620	22.620	21.950	22.000	20.806	1,363,601
2024-01-29	22.980	23.140	22.660	22.730	21.497	1,467,037
2024-01-26	22.800	23.070	22.720	22.880	21.638	1,515,431
2024-01-25	22.170	22.930	22.030	22.900	21.657	2,086,558
2024-01-24	21.920	22.190	21.280	22.190	20.986	1,801,130
2024-01-23	21.730	22.000	21.320	21.860	20.674	1,709,921

← NewerPage 11 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.