Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	27.180	27.340	26.080	26.460	24.684	2,056,148
2022-08-01	27.430	27.680	27.190	27.340	25.505	1,626,405
2022-07-29	27.790	27.950	27.410	27.470	25.627	1,171,740
2022-07-28	28.040	28.280	27.680	27.720	25.860	1,451,030
2022-07-27	28.240	28.290	27.890	27.970	26.093	1,333,552
2022-07-26	28.450	28.780	28.200	28.280	26.382	1,364,489
2022-07-25	28.470	28.590	28.120	28.420	26.513	1,458,306
2022-07-22	28.780	28.900	28.120	28.390	26.485	1,024,300
2022-07-21	28.980	29.150	28.530	28.600	26.681	1,005,764
2022-07-20	28.390	28.990	28.350	28.990	27.045	1,225,397
2022-07-19	27.940	28.600	27.810	28.500	26.588	1,256,108
2022-07-18	27.480	28.000	27.310	27.950	26.074	1,045,900
2022-07-15	28.120	28.200	27.400	27.400	25.561	1,574,847
2022-07-14	27.860	28.270	27.750	28.100	26.214	1,114,095
2022-07-13	27.840	28.060	27.740	27.860	25.990	1,185,332
2022-07-12	28.450	28.730	28.090	28.120	25.813	1,193,480
2022-07-11	28.760	28.850	28.330	28.480	26.144	1,135,929
2022-07-08	28.850	29.150	28.680	28.850	26.483	1,105,747
2022-07-07	29.450	29.450	28.700	28.850	26.483	1,244,425
2022-07-06	29.740	29.830	29.010	29.270	26.869	1,645,422
2022-07-05	30.190	30.260	29.350	29.770	27.328	2,219,187
2022-07-04	29.510	30.280	29.510	30.190	27.713	2,112,542
2022-07-01	29.880	30.000	29.460	29.680	27.245	1,557,045
2022-06-30	29.370	30.190	29.220	29.740	27.300	2,707,797
2022-06-29	29.370	29.820	29.100	29.220	26.823	1,685,458
2022-06-28	29.260	29.450	28.900	29.420	27.007	1,333,649
2022-06-27	29.390	30.070	29.180	29.250	26.851	2,405,212
2022-06-24	28.910	29.550	28.600	29.270	26.869	1,720,010
2022-06-23	28.680	29.020	28.600	28.840	26.474	1,198,553
2022-06-22	29.240	29.270	28.700	28.750	26.392	1,464,156
2022-06-21	29.320	29.580	28.890	29.040	26.658	1,552,713
2022-06-20	29.200	29.550	29.100	29.370	26.961	1,529,650
2022-06-17	28.810	29.270	28.610	29.240	26.841	2,410,321
2022-06-16	28.710	29.230	28.710	28.790	26.428	1,428,600
2022-06-15	28.910	29.300	28.580	28.840	26.474	1,841,245
2022-06-14	28.400	28.950	27.880	28.910	26.538	1,886,266
2022-06-13	28.950	29.150	28.290	28.580	26.235	2,111,508
2022-06-10	28.330	29.270	28.170	29.190	26.795	2,752,273
2022-06-09	28.610	28.800	28.210	28.360	26.034	1,541,053
2022-06-08	28.450	28.950	28.210	28.610	26.263	1,902,369
2022-06-07	28.330	28.590	28.200	28.450	26.116	1,290,173
2022-06-06	28.250	28.470	27.910	28.370	26.043	1,573,493
2022-06-02	28.270	28.390	27.880	28.260	25.942	1,403,267
2022-06-01	28.180	28.640	28.040	28.280	25.960	1,901,287
2022-05-31	27.660	28.300	27.600	28.200	25.887	2,362,070
2022-05-30	27.090	27.890	27.090	27.840	25.556	2,485,191
2022-05-27	27.540	27.680	26.920	27.070	24.849	1,477,053
2022-05-26	27.060	27.500	26.690	27.360	25.116	1,615,869
2022-05-25	26.600	27.090	26.540	27.060	24.840	1,267,164
2022-05-24	27.380	27.410	26.600	26.600	24.418	1,660,699
2022-05-23	26.900	27.470	26.800	27.200	24.969	1,691,029
2022-05-20	26.330	26.970	26.240	26.930	24.721	2,150,180
2022-05-19	26.130	26.400	25.940	26.160	24.014	1,495,994
2022-05-18	26.810	26.860	26.500	26.550	24.372	1,188,254
2022-05-17	27.180	27.180	26.400	26.750	24.556	1,794,858
2022-05-16	27.120	27.430	26.820	27.190	24.960	1,499,396
2022-05-13	27.080	27.280	26.750	26.960	24.748	945,400
2022-05-12	26.760	27.290	26.510	26.960	24.748	1,702,800
2022-05-11	26.920	27.560	26.780	26.810	24.611	1,809,042
2022-05-10	26.510	26.990	26.230	26.950	24.739	2,512,232

← NewerPage 18 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.