Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.880	28.180	27.400	27.850	25.981	1,252,552
2022-11-01	27.330	28.090	27.110	27.910	26.037	1,428,084
2022-10-31	26.670	27.430	26.540	27.050	25.235	1,072,304
2022-10-28	27.420	27.670	26.690	26.780	24.983	1,044,245
2022-10-27	27.940	28.010	27.460	27.500	25.655	893,298
2022-10-26	27.490	28.120	27.480	27.660	25.804	942,601
2022-10-25	27.240	27.520	27.000	27.430	25.589	1,184,423
2022-10-24	28.010	28.480	27.240	27.330	25.496	1,794,969
2022-10-21	28.600	28.600	28.010	28.010	26.130	1,019,300
2022-10-20	28.370	28.860	28.300	28.440	26.532	928,519
2022-10-19	29.120	29.120	28.510	28.510	26.597	1,037,604
2022-10-18	29.360	29.580	28.980	29.020	27.073	972,396
2022-10-17	29.090	29.450	28.850	29.450	27.474	1,284,861
2022-10-14	28.450	29.080	28.280	28.930	26.989	1,330,731
2022-10-13	28.280	28.590	28.130	28.200	26.308	1,078,346
2022-10-12	29.040	29.040	27.720	28.630	26.709	1,992,701
2022-10-11	28.950	29.150	28.400	29.130	27.175	1,409,252
2022-10-10	29.700	30.000	28.880	28.950	27.007	1,358,669
2022-09-30	30.310	30.760	29.640	29.700	27.707	1,261,872
2022-09-29	30.660	30.900	30.140	30.250	28.220	1,455,508
2022-09-28	30.600	30.740	30.150	30.460	28.416	1,860,381
2022-09-27	28.570	30.690	28.570	30.560	28.509	2,429,196
2022-09-26	28.750	29.110	28.480	28.560	26.644	1,452,529
2022-09-23	29.520	29.810	28.800	29.300	27.334	1,523,593
2022-09-22	30.090	30.400	29.500	29.510	27.530	1,174,442
2022-09-21	30.490	30.550	29.890	30.230	28.201	1,200,899
2022-09-20	29.890	30.500	29.670	30.410	28.369	1,906,167
2022-09-19	29.220	29.840	28.880	29.750	27.754	1,785,597
2022-09-16	30.460	30.650	29.200	29.220	27.259	2,252,006
2022-09-15	30.650	30.970	30.200	30.530	28.481	1,784,847
2022-09-14	30.350	30.750	30.150	30.510	28.463	1,294,740
2022-09-13	30.400	30.640	30.150	30.540	28.491	1,376,011
2022-09-09	30.420	30.520	29.970	30.270	28.239	923,259
2022-09-08	30.230	30.800	30.120	30.330	28.295	1,455,066
2022-09-07	30.490	30.490	30.030	30.120	28.099	1,224,704
2022-09-06	30.420	30.650	29.810	30.620	28.565	2,055,831
2022-09-05	30.100	30.300	29.610	30.190	28.164	1,969,430
2022-09-02	30.010	30.410	29.670	30.160	28.136	1,834,299
2022-09-01	30.280	30.610	30.000	30.270	28.239	1,768,645
2022-08-31	30.410	30.930	30.100	30.520	28.472	2,274,304
2022-08-30	30.500	30.750	29.930	30.450	28.407	1,935,240
2022-08-29	30.000	30.540	29.750	30.500	28.453	2,881,721
2022-08-26	29.800	30.660	29.630	30.370	28.332	4,103,236
2022-08-25	29.470	30.040	29.310	29.860	27.856	2,090,610
2022-08-24	29.430	29.620	29.100	29.330	27.362	1,695,808
2022-08-23	29.750	29.960	29.370	29.450	27.474	1,412,521
2022-08-22	29.550	30.100	29.500	29.750	27.754	1,397,311
2022-08-19	30.100	30.320	29.700	29.700	27.707	2,460,008
2022-08-18	30.350	30.370	29.810	29.950	27.940	2,646,908
2022-08-17	30.320	30.900	29.830	30.420	28.379	3,876,248
2022-08-16	30.220	30.470	29.940	30.070	28.052	2,186,133
2022-08-15	30.740	30.740	29.840	30.220	28.192	4,821,372
2022-08-12	30.950	31.480	30.500	30.770	28.705	5,249,812
2022-08-11	31.540	32.330	30.520	30.950	28.873	7,819,634
2022-08-10	29.200	31.830	28.830	31.830	29.694	7,694,576
2022-08-09	27.600	29.200	27.410	28.940	26.998	4,127,245
2022-08-08	27.380	27.650	27.290	27.520	25.673	1,008,400
2022-08-05	27.360	27.530	26.960	27.460	25.617	1,200,404
2022-08-04	27.040	27.440	26.860	27.210	25.384	979,636
2022-08-03	26.450	27.380	26.450	26.910	25.104	1,886,337

← NewerPage 17 of 21 · 1,217 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.