Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.490	29.550	29.190	29.440	27.464	966,849
2023-04-26	29.210	29.520	29.020	29.360	27.390	1,124,113
2023-04-25	29.100	29.430	28.950	29.430	27.455	1,341,481
2023-04-24	29.520	29.600	28.860	28.860	26.923	1,670,896
2023-04-21	29.610	29.980	29.380	29.510	27.530	1,648,342
2023-04-20	30.160	30.180	29.510	29.750	27.754	2,132,555
2023-04-19	30.130	30.290	29.980	30.180	28.155	1,302,714
2023-04-18	30.230	30.350	30.010	30.130	28.108	1,500,317
2023-04-17	30.540	30.540	30.000	30.200	28.173	2,055,945
2023-04-14	30.930	31.100	30.350	30.350	28.313	1,711,881
2023-04-13	31.550	31.550	30.940	30.950	28.873	2,072,500
2023-04-12	32.080	32.080	31.480	31.570	29.452	1,297,474
2023-04-11	32.410	32.430	31.750	31.880	29.741	1,525,355
2023-04-10	32.380	32.870	31.980	32.290	30.123	1,671,058
2023-04-07	32.000	32.300	31.850	32.080	29.927	1,067,422
2023-04-06	31.920	32.540	31.830	31.990	29.843	1,406,489
2023-04-04	32.180	32.190	31.730	32.020	29.871	1,627,722
2023-04-03	32.570	32.640	31.890	31.930	29.787	2,714,658
2023-03-31	32.070	32.630	32.000	32.600	30.412	2,255,360
2023-03-30	31.780	32.210	31.380	32.140	29.983	2,020,420
2023-03-29	31.190	31.830	31.000	31.630	29.507	1,810,791
2023-03-28	30.970	31.290	30.910	31.210	29.116	1,078,743
2023-03-27	31.060	31.380	30.700	31.010	28.929	1,447,800
2023-03-24	30.770	31.170	30.620	31.060	28.976	1,267,050
2023-03-23	30.470	30.800	30.330	30.670	28.612	709,423
2023-03-22	30.540	30.750	30.410	30.480	28.435	792,952
2023-03-21	29.860	30.570	29.770	30.430	28.388	1,219,903
2023-03-20	30.050	30.290	29.660	29.720	27.726	1,460,832
2023-03-17	30.320	30.380	30.040	30.180	28.155	1,152,100
2023-03-16	30.320	30.510	30.010	30.110	28.089	920,039
2023-03-15	30.530	30.730	30.310	30.380	28.341	842,221
2023-03-14	30.810	30.860	30.300	30.340	28.304	834,101
2023-03-13	30.370	30.850	30.370	30.820	28.752	1,283,757
2023-03-10	30.660	30.930	30.340	30.340	28.304	890,502
2023-03-09	31.320	31.320	30.630	30.900	28.826	1,259,621
2023-03-08	31.080	31.440	30.910	31.120	29.032	925,296
2023-03-07	31.670	31.800	31.090	31.090	29.004	1,661,415
2023-03-06	31.890	32.090	31.580	31.840	29.703	1,387,848
2023-03-03	32.140	32.200	31.730	31.950	29.806	1,201,361
2023-03-02	31.770	32.350	31.770	32.040	29.890	1,337,278
2023-03-01	31.830	32.070	31.510	31.840	29.703	1,059,955
2023-02-28	31.900	32.180	31.520	31.840	29.703	1,467,931
2023-02-27	31.690	31.910	31.500	31.720	29.591	847,100
2023-02-24	32.010	32.010	31.580	31.850	29.713	1,317,600
2023-02-23	32.150	32.470	31.700	31.920	29.778	1,463,214
2023-02-22	32.010	32.640	31.710	32.320	30.151	1,549,857
2023-02-21	32.160	32.420	31.900	32.190	30.030	1,447,701
2023-02-20	32.250	32.580	32.000	32.340	30.170	1,847,215
2023-02-17	32.380	33.190	32.000	32.130	29.974	2,268,013
2023-02-16	32.250	33.310	32.080	32.390	30.216	3,210,539
2023-02-15	32.450	32.630	32.180	32.250	30.086	1,680,537
2023-02-14	32.480	32.600	31.800	32.210	30.049	2,330,927
2023-02-13	31.260	32.050	31.250	31.940	29.797	2,441,548
2023-02-10	31.000	31.440	30.880	31.260	29.162	1,495,674
2023-02-09	30.690	31.040	30.530	31.000	28.920	1,782,837
2023-02-08	30.980	31.040	30.560	30.590	28.537	1,271,700
2023-02-07	31.000	31.200	30.740	30.940	28.864	1,189,428
2023-02-06	31.240	31.310	30.700	31.100	29.013	1,394,600
2023-02-03	31.990	32.100	31.130	31.310	29.209	1,767,154
2023-02-02	30.540	32.280	30.370	31.710	29.582	4,122,554

← NewerPage 15 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.