Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	30.540	32.280	30.370	31.710	29.582	4,122,554
2023-02-01	30.280	30.460	30.080	30.430	28.388	1,185,134
2023-01-31	30.330	30.550	30.110	30.320	28.285	1,092,702
2023-01-30	30.540	30.800	30.280	30.300	28.267	1,434,078
2023-01-20	30.120	30.560	30.120	30.230	28.201	997,749
2023-01-19	30.100	30.240	29.840	30.070	28.052	911,540
2023-01-18	30.320	30.550	30.060	30.100	28.080	812,121
2023-01-17	30.850	30.850	30.210	30.310	28.276	1,214,069
2023-01-16	30.640	31.290	30.390	30.870	28.798	2,074,412
2023-01-13	29.750	30.340	29.700	30.320	28.285	1,256,237
2023-01-12	30.210	30.210	29.600	29.800	27.800	1,154,982
2023-01-11	30.420	30.520	30.050	30.180	28.155	932,584
2023-01-10	30.680	30.720	30.300	30.430	28.388	1,054,005
2023-01-09	29.920	30.750	29.830	30.530	28.481	1,809,849
2023-01-06	30.390	30.450	29.870	29.920	27.912	1,417,219
2023-01-05	29.840	30.700	29.820	30.460	28.416	1,667,609
2023-01-04	29.800	30.080	29.710	29.810	27.810	1,074,400
2023-01-03	30.330	30.640	29.880	29.960	27.950	1,624,066
2022-12-30	30.150	30.380	29.820	30.240	28.211	1,042,133
2022-12-29	30.440	30.440	29.730	30.090	28.071	791,008
2022-12-28	30.470	30.660	30.080	30.150	28.127	870,600
2022-12-27	30.310	30.830	30.030	30.410	28.369	1,160,116
2022-12-26	30.520	30.990	30.030	30.190	28.164	1,683,585
2022-12-23	30.550	30.990	30.130	30.490	28.444	1,502,962
2022-12-22	30.030	31.100	29.950	30.440	28.397	1,568,145
2022-12-21	29.950	30.200	29.800	29.970	27.959	846,166
2022-12-20	30.330	30.420	29.600	29.790	27.791	1,201,584
2022-12-19	31.220	31.390	30.150	30.250	28.220	1,382,200
2022-12-16	30.690	31.250	30.520	31.230	29.134	1,782,982
2022-12-15	31.360	31.800	30.700	30.820	28.752	1,550,576
2022-12-14	30.830	31.640	30.700	31.350	29.246	2,043,970
2022-12-13	30.500	31.050	30.410	30.950	28.873	1,402,921
2022-12-12	30.660	31.050	30.380	30.600	28.547	1,340,407
2022-12-09	30.540	30.910	30.130	30.730	28.668	1,940,177
2022-12-08	30.490	30.800	30.360	30.610	28.556	1,024,731
2022-12-07	30.490	30.870	30.180	30.660	28.603	1,370,649
2022-12-06	30.340	31.000	30.230	30.540	28.491	1,656,648
2022-12-05	30.330	30.660	30.100	30.230	28.201	1,758,968
2022-12-02	29.900	30.550	29.900	29.990	27.978	1,567,859
2022-12-01	29.950	30.500	29.760	29.950	27.940	2,216,052
2022-11-30	29.680	29.900	29.330	29.690	27.698	1,178,281
2022-11-29	29.300	29.750	29.070	29.640	27.651	1,431,174
2022-11-28	28.930	29.100	28.290	29.060	27.110	1,409,890
2022-11-25	28.850	29.070	28.670	28.960	27.017	626,070
2022-11-24	29.160	29.430	28.710	28.850	26.914	649,565
2022-11-23	29.390	29.520	28.800	29.110	27.157	1,051,806
2022-11-22	29.300	29.750	29.080	29.360	27.390	1,218,001
2022-11-21	29.550	29.650	28.900	29.180	27.222	1,197,010
2022-11-18	29.480	29.890	29.320	29.710	27.716	1,288,086
2022-11-17	29.050	29.500	29.050	29.270	27.306	823,612
2022-11-16	29.100	29.400	29.040	29.340	27.371	813,895
2022-11-15	28.710	29.280	28.710	29.230	27.269	1,074,268
2022-11-14	28.610	29.300	28.610	28.870	26.933	1,307,200
2022-11-11	28.620	28.860	28.550	28.590	26.671	1,430,102
2022-11-10	27.890	28.380	27.890	28.350	26.448	839,113
2022-11-09	28.270	28.330	27.860	28.020	26.140	873,263
2022-11-08	28.450	28.480	28.110	28.320	26.420	759,820
2022-11-07	28.180	28.540	28.030	28.400	26.494	1,146,754
2022-11-04	27.760	28.480	27.530	28.250	26.354	1,375,268
2022-11-03	27.690	27.980	27.550	27.760	25.897	665,190

← NewerPage 16 of 21 · 1,213 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.