Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	32.120	32.220	31.830	31.880	30.150	1,237,002
2023-07-26	31.890	32.080	31.810	32.020	30.283	1,006,370
2023-07-25	31.480	32.100	31.470	32.010	30.273	2,194,874
2023-07-24	31.650	31.650	31.110	31.300	29.602	1,194,466
2023-07-21	30.900	31.580	30.870	31.560	29.847	1,367,563
2023-07-20	31.220	31.380	30.940	31.020	29.337	754,982
2023-07-19	31.110	31.290	30.980	31.210	29.516	651,842
2023-07-18	31.370	31.370	31.070	31.110	29.422	782,800
2023-07-17	31.400	31.400	30.590	31.290	29.592	1,258,303
2023-07-14	31.710	31.710	31.280	31.410	29.706	1,069,265
2023-07-13	31.260	31.750	31.180	31.690	29.970	1,607,291
2023-07-12	31.290	31.550	31.050	31.060	29.375	1,043,521
2023-07-11	31.250	31.420	31.040	31.400	29.696	1,055,638
2023-07-10	31.080	31.300	30.880	31.250	29.554	1,112,386
2023-07-07	31.190	31.190	30.690	30.970	29.289	1,053,686
2023-07-06	31.350	31.730	31.100	31.190	29.498	1,452,467
2023-07-05	31.000	31.680	30.860	31.350	29.649	2,172,700
2023-07-04	31.290	31.400	30.930	31.070	29.384	1,406,865
2023-07-03	30.860	31.270	30.650	31.240	29.545	1,773,239
2023-06-30	30.610	31.010	30.510	30.660	28.996	1,495,143
2023-06-29	30.800	30.990	30.550	30.750	29.081	1,005,400
2023-06-28	30.970	31.000	30.470	30.890	29.214	1,159,885
2023-06-27	30.900	31.200	30.650	30.900	29.223	1,348,145
2023-06-26	31.030	31.030	30.520	30.770	29.100	1,467,660
2023-06-21	31.560	31.700	31.010	31.030	29.346	1,387,200
2023-06-20	32.020	32.080	31.250	31.490	29.781	1,547,360
2023-06-19	32.970	32.970	31.530	31.600	29.885	2,162,960
2023-06-16	33.170	33.560	32.810	33.140	30.916	2,418,360
2023-06-15	32.610	33.730	32.550	33.080	30.860	3,647,863
2023-06-14	31.690	32.930	31.570	32.460	30.282	3,106,031
2023-06-13	31.510	31.800	31.250	31.600	29.480	1,477,943
2023-06-12	30.400	31.600	30.350	31.510	29.396	2,576,650
2023-06-09	30.430	30.590	30.260	30.460	28.416	1,084,666
2023-06-08	30.440	30.490	30.010	30.400	28.360	1,013,850
2023-06-07	30.160	30.650	30.110	30.260	28.229	1,194,500
2023-06-06	30.600	30.750	30.010	30.010	27.996	1,149,678
2023-06-05	30.690	30.910	30.400	30.760	28.696	1,205,191
2023-06-02	30.190	30.760	30.060	30.700	28.640	1,216,890
2023-06-01	30.300	30.670	30.020	30.040	28.024	1,381,891
2023-05-31	30.450	30.640	30.080	30.300	28.267	1,131,942
2023-05-30	30.080	30.680	29.980	30.500	28.453	1,570,643
2023-05-29	30.540	30.540	29.950	30.130	28.108	1,211,564
2023-05-26	30.130	30.460	29.880	30.340	28.304	896,595
2023-05-25	30.380	30.440	29.830	30.060	28.043	927,601
2023-05-24	30.760	30.760	30.380	30.420	28.379	835,398
2023-05-23	31.300	31.330	30.760	30.760	28.696	853,270
2023-05-22	31.120	31.580	30.840	31.330	29.228	1,153,210
2023-05-19	30.900	31.280	30.660	31.120	29.032	1,361,798
2023-05-18	31.250	31.480	30.780	30.900	28.826	1,284,601
2023-05-17	31.450	31.750	31.110	31.250	29.153	1,308,134
2023-05-16	31.750	31.920	31.360	31.460	29.349	711,513
2023-05-15	31.670	31.970	31.510	31.890	29.750	1,084,630
2023-05-12	31.710	32.460	31.670	31.880	29.741	1,410,344
2023-05-11	31.950	31.980	31.460	31.710	29.582	1,708,300
2023-05-10	32.290	32.500	31.640	31.700	29.573	1,790,325
2023-05-09	32.670	33.110	32.000	32.530	30.347	2,057,670
2023-05-08	32.030	32.970	31.930	32.620	30.431	2,798,415
2023-05-05	31.650	32.180	31.370	32.150	29.993	3,946,099
2023-05-04	31.290	32.670	31.010	31.700	29.573	5,208,498
2023-04-28	29.700	31.650	29.600	31.010	28.929	5,336,450

← NewerPage 14 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.