Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.760	27.100	26.620	26.870	24.666	970,887
2022-05-06	27.100	27.210	26.630	26.690	24.501	1,355,374
2022-05-05	26.520	27.590	26.500	27.540	25.281	2,501,751
2022-04-29	25.900	26.770	25.500	26.500	24.326	1,622,514
2022-04-28	25.980	26.500	25.500	25.800	23.684	1,444,114
2022-04-27	25.650	26.240	24.800	26.240	24.087	2,196,615
2022-04-26	26.380	26.790	25.580	25.610	23.509	1,937,283
2022-04-25	27.900	27.900	26.410	26.410	24.244	2,396,434
2022-04-22	27.940	28.390	27.360	28.150	25.841	1,599,989
2022-04-21	28.580	28.880	28.050	28.130	25.822	1,809,342
2022-04-20	28.600	29.060	28.280	28.680	26.327	1,831,158
2022-04-19	28.270	28.540	28.080	28.480	26.144	1,293,440
2022-04-18	28.500	28.500	28.000	28.200	25.887	968,770
2022-04-15	28.060	28.450	27.900	28.100	25.795	1,141,096
2022-04-14	27.880	28.560	27.590	28.240	25.923	1,855,000
2022-04-13	27.410	27.940	27.350	27.570	25.308	1,415,143
2022-04-12	26.530	27.650	26.480	27.550	25.290	1,221,935
2022-04-11	27.600	27.600	26.730	26.760	24.565	1,387,988
2022-04-08	27.770	27.870	27.260	27.560	25.299	918,318
2022-04-07	28.130	28.400	27.690	27.700	25.428	1,244,964
2022-04-06	27.810	28.400	27.560	28.140	25.832	1,327,200
2022-04-01	27.500	28.100	27.320	27.810	25.529	965,800
2022-03-31	27.720	28.060	27.470	27.650	25.382	843,589
2022-03-30	27.420	27.790	27.240	27.760	25.483	1,216,548
2022-03-29	27.600	27.690	27.000	27.190	24.960	825,449
2022-03-28	27.750	27.860	27.010	27.460	25.207	1,285,501
2022-03-25	28.180	28.390	27.850	27.860	25.575	1,024,910
2022-03-24	28.010	28.790	27.850	28.060	25.758	1,729,164
2022-03-23	28.610	29.030	28.180	28.200	25.887	1,770,635
2022-03-22	27.500	29.190	27.230	28.680	26.327	4,111,436
2022-03-21	27.720	27.790	27.010	27.400	25.152	2,112,605
2022-03-18	27.460	27.850	27.250	27.680	25.409	1,172,806
2022-03-17	27.680	27.970	27.450	27.550	25.290	1,933,419
2022-03-16	27.320	27.480	26.120	27.420	25.171	2,243,876
2022-03-15	28.340	28.340	26.880	26.880	24.675	1,955,566
2022-03-14	29.000	29.010	28.400	28.460	26.125	1,818,881
2022-03-11	27.740	29.500	27.380	29.300	26.896	2,794,451
2022-03-10	27.870	28.470	27.800	27.970	25.676	2,507,019
2022-03-09	28.600	28.640	26.790	27.400	25.152	2,936,992
2022-03-08	29.530	29.970	28.380	28.380	26.052	2,488,596
2022-03-07	30.270	30.270	29.300	29.490	27.071	1,931,341
2022-03-04	30.200	30.400	30.020	30.220	27.741	1,149,706
2022-03-03	30.410	30.430	30.110	30.230	27.750	1,028,369
2022-03-02	30.000	30.420	29.650	30.380	27.888	1,688,252
2022-03-01	29.760	30.320	29.680	30.160	27.686	1,545,475
2022-02-28	30.000	30.060	29.330	29.760	27.319	1,819,085
2022-02-25	30.200	30.450	30.000	30.100	27.631	1,805,107
2022-02-24	30.920	31.060	29.900	30.130	27.658	2,611,400
2022-02-23	30.860	31.190	30.780	31.010	28.466	1,604,507
2022-02-22	31.320	31.530	30.680	30.860	28.328	2,203,677
2022-02-21	31.460	31.690	31.310	31.560	28.971	1,289,594
2022-02-18	31.120	31.530	30.800	31.460	28.879	1,277,394
2022-02-17	31.670	31.720	31.130	31.180	28.622	1,491,666
2022-02-16	31.410	31.700	31.190	31.570	28.980	1,253,400
2022-02-15	31.400	31.750	31.100	31.410	28.833	1,702,518
2022-02-14	30.870	31.270	30.780	31.170	28.613	1,519,085
2022-02-11	31.060	31.400	30.920	30.950	28.411	1,451,766
2022-02-10	31.460	31.620	30.980	31.180	28.622	2,191,846
2022-02-09	31.200	31.560	31.120	31.440	28.861	1,711,452
2022-02-08	30.690	31.260	30.520	31.200	28.641	1,640,919

← NewerPage 19 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.