Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.850	28.770	27.850	28.690	27.133	1,658,230
2023-10-26	27.730	28.080	27.680	28.020	26.500	889,900
2023-10-25	27.760	28.100	27.710	27.820	26.310	1,066,130
2023-10-24	27.530	27.690	27.300	27.600	26.102	1,275,830
2023-10-23	27.800	27.990	27.290	27.450	25.961	1,198,256
2023-10-20	27.960	28.150	27.760	27.840	26.329	869,652
2023-10-19	28.630	28.740	27.900	28.000	26.481	1,544,334
2023-10-18	29.110	29.220	28.630	28.630	27.076	1,116,402
2023-10-17	29.200	29.320	29.050	29.220	27.634	978,762
2023-10-16	29.280	29.310	28.890	29.060	27.483	1,319,751
2023-10-13	29.060	29.460	28.890	29.330	27.738	1,317,109
2023-10-12	29.250	29.380	29.020	29.120	27.540	1,002,300
2023-10-11	29.260	29.370	29.080	29.140	27.559	1,032,201
2023-10-10	29.660	29.900	29.120	29.150	27.568	1,714,100
2023-10-09	29.640	29.950	29.500	29.760	28.145	2,159,939
2023-09-28	30.410	30.500	29.590	29.620	28.013	2,454,343
2023-09-27	30.420	30.610	30.300	30.390	28.741	762,600
2023-09-26	30.600	30.700	30.330	30.410	28.760	798,346
2023-09-25	30.410	30.650	30.350	30.610	28.949	1,160,715
2023-09-22	30.120	30.520	30.100	30.510	28.854	1,088,701
2023-09-21	30.790	30.850	30.140	30.230	28.590	1,395,000
2023-09-20	30.650	30.880	30.420	30.760	29.091	1,339,255
2023-09-19	30.700	30.850	30.330	30.670	29.006	1,015,551
2023-09-18	30.650	30.830	30.380	30.760	29.091	1,475,442
2023-09-15	30.680	30.790	30.500	30.620	28.958	982,386
2023-09-14	30.500	30.640	30.310	30.570	28.911	1,099,701
2023-09-13	30.780	30.960	30.000	30.620	28.958	1,298,999
2023-09-12	30.890	31.060	30.620	30.780	29.110	777,700
2023-09-11	30.200	30.900	30.000	30.770	29.100	1,607,400
2023-09-08	30.630	30.830	30.000	30.110	28.476	1,397,900
2023-09-07	31.000	31.130	30.620	30.630	28.968	1,021,303
2023-09-06	31.070	31.180	30.790	31.080	29.394	1,069,951
2023-09-05	31.130	31.410	30.980	31.200	29.507	1,399,667
2023-09-04	30.840	31.400	30.780	31.140	29.450	2,309,337
2023-09-01	30.810	31.040	30.660	30.780	29.110	1,524,811
2023-08-31	30.690	30.880	30.430	30.810	29.138	1,474,186
2023-08-30	30.830	30.940	30.510	30.600	28.940	1,748,060
2023-08-29	31.060	31.420	30.830	30.830	29.157	3,057,500
2023-08-28	32.290	32.780	31.020	31.220	29.526	1,649,201
2023-08-25	31.100	31.500	30.930	30.980	29.299	897,927
2023-08-24	31.000	31.440	30.710	31.240	29.545	1,168,290
2023-08-23	31.520	31.530	30.910	30.910	29.233	1,009,100
2023-08-22	31.100	31.580	30.970	31.370	29.668	1,361,400
2023-08-21	31.350	31.760	31.100	31.150	29.460	1,211,800
2023-08-18	32.130	32.130	31.260	31.290	29.592	1,081,600
2023-08-17	31.790	32.200	31.210	32.150	30.405	1,395,463
2023-08-16	31.610	31.880	31.400	31.810	30.084	823,722
2023-08-15	32.200	32.200	31.330	31.680	29.961	984,389
2023-08-14	31.450	32.170	31.310	32.080	30.339	1,664,255
2023-08-11	32.510	32.600	31.580	31.600	29.885	1,209,209
2023-08-10	32.470	32.680	32.070	32.500	30.736	1,069,705
2023-08-09	32.680	32.680	32.260	32.490	30.727	1,119,300
2023-08-08	32.350	32.690	32.100	32.580	30.812	1,295,925
2023-08-07	32.650	32.840	32.260	32.430	30.670	1,839,613
2023-08-04	33.270	33.450	32.700	32.840	31.058	1,952,895
2023-08-03	32.760	33.120	32.500	33.050	31.257	1,805,343
2023-08-02	32.650	33.010	32.450	32.870	31.086	1,601,400
2023-08-01	32.700	32.880	32.510	32.650	30.878	1,463,101
2023-07-31	32.580	33.100	32.500	32.630	30.859	2,198,696
2023-07-28	31.810	32.750	31.810	32.560	30.793	2,098,898

← NewerPage 13 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.