Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.700	22.810	21.580	21.720	20.541	2,593,012
2024-01-19	22.630	22.940	22.510	22.800	21.563	1,717,615
2024-01-18	22.600	22.710	21.960	22.640	21.412	2,352,810
2024-01-17	23.130	23.340	22.650	22.650	21.421	1,704,100
2024-01-16	23.020	23.260	22.910	23.180	21.922	1,244,900
2024-01-15	23.010	23.240	22.960	23.080	21.828	1,046,500
2024-01-12	23.140	23.430	23.080	23.080	21.828	1,142,500
2024-01-11	22.750	23.240	22.700	23.190	21.932	1,389,488
2024-01-10	22.560	22.980	22.400	22.840	21.601	1,847,776
2024-01-09	22.520	22.770	22.350	22.620	21.393	1,926,101
2024-01-08	23.290	23.290	22.430	22.430	21.213	2,451,749
2024-01-05	23.330	23.430	23.010	23.070	21.818	1,446,308
2024-01-04	23.660	23.690	23.220	23.340	22.074	1,803,310
2024-01-03	23.800	23.910	23.520	23.700	22.414	1,550,384
2024-01-02	24.150	24.160	23.770	23.800	22.509	2,098,728
2023-12-29	24.170	24.280	24.020	24.140	22.830	1,588,026
2023-12-28	23.720	24.310	23.630	24.200	22.887	2,054,939
2023-12-27	23.670	23.830	23.400	23.730	22.442	1,284,821
2023-12-26	23.800	23.890	23.550	23.630	22.348	964,810
2023-12-25	23.640	23.910	23.610	23.800	22.509	967,576
2023-12-22	23.810	23.910	23.570	23.670	22.386	1,430,945
2023-12-21	23.410	23.970	23.330	23.910	22.613	2,251,157
2023-12-20	23.910	24.030	23.600	23.620	22.338	1,086,622
2023-12-19	23.660	23.890	23.600	23.830	22.537	1,288,200
2023-12-18	23.930	23.970	23.650	23.680	22.395	1,270,100
2023-12-15	24.220	24.370	23.920	23.920	22.622	1,706,700
2023-12-14	24.220	24.650	24.150	24.160	22.849	1,710,693
2023-12-13	24.860	24.880	24.220	24.220	22.906	2,721,800
2023-12-12	24.940	25.020	24.650	24.950	23.596	1,920,181
2023-12-11	25.000	25.000	24.260	24.800	23.454	3,200,975
2023-12-08	25.140	25.270	24.980	25.050	23.691	3,522,549
2023-12-07	25.300	25.350	24.970	25.130	23.766	2,285,456
2023-12-06	25.510	25.530	25.210	25.320	23.946	1,882,841
2023-12-05	25.680	25.750	25.420	25.420	24.041	1,154,539
2023-12-04	26.050	26.090	25.660	25.680	24.287	1,659,471
2023-12-01	26.250	26.330	25.860	26.060	24.646	1,821,676
2023-11-30	26.150	26.340	26.010	26.220	24.797	1,290,774
2023-11-29	26.280	26.290	26.010	26.180	24.759	1,300,311
2023-11-28	26.400	26.540	26.200	26.330	24.901	1,502,170
2023-11-27	26.660	26.660	26.300	26.460	25.024	1,013,888
2023-11-24	26.700	26.780	26.510	26.680	25.232	960,201
2023-11-23	26.400	26.830	26.320	26.780	25.327	1,154,600
2023-11-22	26.610	26.750	26.460	26.460	25.024	1,088,892
2023-11-21	26.530	26.820	26.520	26.710	25.261	1,574,582
2023-11-20	26.150	26.550	26.110	26.520	25.081	1,678,763
2023-11-17	26.400	26.520	25.920	26.150	24.731	2,292,890
2023-11-16	26.870	26.870	26.400	26.400	24.967	1,608,739
2023-11-15	26.880	27.000	26.810	26.870	25.412	1,618,150
2023-11-14	26.480	26.880	26.450	26.790	25.336	1,615,637
2023-11-13	26.600	26.700	26.210	26.480	25.043	1,981,298
2023-11-10	27.320	27.320	26.470	26.550	25.109	2,734,310
2023-11-09	27.500	27.630	27.290	27.320	25.838	1,346,208
2023-11-08	27.620	27.730	27.460	27.520	26.027	1,639,930
2023-11-07	27.780	27.790	27.570	27.650	26.150	966,195
2023-11-06	27.630	27.820	27.450	27.800	26.292	1,579,000
2023-11-03	27.200	27.650	27.160	27.480	25.989	1,258,661
2023-11-02	27.390	27.500	27.150	27.150	25.677	1,520,060
2023-11-01	27.880	28.390	27.400	27.470	25.979	2,264,972
2023-10-31	27.960	28.000	27.330	27.550	26.055	2,499,693
2023-10-30	28.350	28.600	27.710	27.970	26.452	2,575,100

← NewerPage 12 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.