Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.960	17.280	16.770	16.820	16.820	2,112,983
2026-07-16	16.900	17.100	16.710	17.010	17.010	1,087,440
2026-07-15	16.440	16.950	16.340	16.840	16.840	1,379,833
2026-07-14	16.150	16.450	16.120	16.390	16.390	891,499
2026-07-13	16.280	16.400	16.100	16.150	16.150	1,041,724
2026-07-10	16.290	16.450	16.010	16.290	16.290	891,000
2026-07-09	16.380	16.430	16.120	16.270	16.270	910,968
2026-07-08	16.210	16.480	15.920	16.370	16.370	894,900
2026-07-07	16.700	16.700	16.100	16.100	16.100	990,515
2026-07-06	16.450	16.750	16.220	16.650	16.650	1,362,299
2026-07-03	16.000	16.340	15.960	16.290	16.290	1,200,200
2026-07-02	15.820	16.120	15.780	15.960	15.960	1,261,600
2026-07-01	15.580	15.980	15.520	15.810	15.810	1,487,100
2026-06-30	15.860	15.860	15.470	15.580	15.580	1,141,260
2026-06-29	15.760	16.050	15.280	15.860	15.860	2,288,370
2026-06-26	16.220	16.370	15.750	15.750	15.750	1,708,493
2026-06-25	16.460	16.500	16.180	16.300	16.300	917,300
2026-06-24	16.960	16.960	16.440	16.460	16.460	735,800
2026-06-23	16.760	17.170	16.680	16.890	16.890	930,700
2026-06-22	16.690	16.750	16.310	16.670	16.670	1,376,680
2026-06-18	16.970	16.970	16.660	16.710	16.710	1,111,508
2026-06-17	17.270	17.270	16.770	16.960	16.960	1,008,200
2026-06-16	17.630	17.630	17.150	17.270	17.270	992,248
2026-06-15	17.550	17.680	17.400	17.630	17.630	757,101
2026-06-12	17.280	17.540	17.150	17.490	17.490	1,111,001
2026-06-11	17.520	17.550	17.170	17.280	17.030	992,219
2026-06-10	17.580	17.610	17.360	17.520	17.267	739,799
2026-06-09	17.490	17.630	17.370	17.510	17.257	539,300
2026-06-08	17.810	17.950	17.400	17.520	17.267	984,100
2026-06-05	17.720	17.980	17.660	17.860	17.602	753,147
2026-06-04	17.980	18.150	17.580	17.620	17.365	885,742
2026-06-03	18.400	18.400	17.890	18.080	17.818	911,105
2026-06-02	18.480	18.580	18.230	18.340	18.075	872,960
2026-06-01	18.240	18.510	18.030	18.490	18.223	1,194,941
2026-05-29	17.770	18.310	17.520	18.240	17.976	1,525,569
2026-05-28	18.150	18.210	17.730	17.820	17.562	1,362,865
2026-05-27	18.350	18.440	17.850	18.120	17.858	1,699,705
2026-05-26	18.590	18.660	18.240	18.360	18.094	1,319,583
2026-05-25	18.740	18.850	18.500	18.580	18.311	1,448,619
2026-05-22	18.980	19.040	18.600	18.740	18.469	2,156,200
2026-05-21	19.190	19.470	18.950	19.180	18.903	2,516,231
2026-05-20	19.230	19.480	19.190	19.220	18.942	2,483,643
2026-05-19	19.050	19.200	18.930	19.170	18.893	1,426,250
2026-05-18	19.000	19.220	18.840	19.050	18.774	1,319,513
2026-05-15	19.470	19.500	19.030	19.100	18.824	1,751,394
2026-05-14	19.170	19.220	18.810	19.010	18.735	1,513,000
2026-05-13	19.280	19.330	18.910	18.970	18.696	1,351,504
2026-05-12	19.360	19.380	19.200	19.270	18.991	1,129,187
2026-05-11	19.310	19.380	19.230	19.360	19.080	1,051,593
2026-05-08	19.250	19.360	19.170	19.310	19.031	1,186,207
2026-05-07	19.260	19.400	19.130	19.250	18.972	1,211,999
2026-05-06	19.370	19.390	19.240	19.310	19.031	1,163,416
2026-04-30	19.270	19.350	19.100	19.350	19.070	1,104,552
2026-04-29	19.330	19.450	19.200	19.270	18.991	2,057,576
2026-04-28	19.240	19.540	19.190	19.400	19.119	2,158,032
2026-04-27	19.270	19.360	19.080	19.130	18.853	1,053,935
2026-04-24	19.000	19.320	18.940	19.270	18.991	1,139,271
2026-04-23	18.990	19.230	18.910	19.040	18.765	887,815
2026-04-22	19.000	19.040	18.940	18.960	18.686	593,414
2026-04-21	19.100	19.250	19.010	19.040	18.765	809,114

← NewerPage 2 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.