Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	30.860	31.450	30.660	30.670	28.154	2,121,390
2022-01-28	30.360	30.980	30.210	30.460	27.961	2,139,802
2022-01-27	30.850	30.900	30.020	30.170	27.695	2,977,638
2022-01-26	30.800	31.050	30.490	30.850	28.319	2,178,240
2022-01-25	32.150	32.250	30.700	30.710	28.191	5,495,398
2022-01-24	33.940	34.430	32.390	32.410	29.751	5,553,591
2022-01-21	33.380	33.930	33.110	33.920	31.137	4,562,748
2022-01-20	33.340	33.800	33.210	33.400	30.660	2,720,657
2022-01-19	33.560	33.820	33.080	33.340	30.605	3,273,065
2022-01-18	33.280	34.120	33.010	33.720	30.954	4,520,816
2022-01-17	33.100	33.370	32.780	33.320	30.587	2,342,528
2022-01-14	33.010	33.750	32.930	33.360	30.623	3,864,593
2022-01-13	33.240	33.490	32.930	33.160	30.440	2,982,436
2022-01-12	32.770	33.260	32.600	33.220	30.495	2,746,928
2022-01-11	33.090	33.340	32.750	32.760	30.073	2,018,600
2022-01-10	32.640	33.150	32.400	33.100	30.385	2,597,884
2022-01-07	33.730	33.730	32.680	32.690	30.008	3,009,272
2022-01-06	33.250	33.800	33.090	33.320	30.587	3,332,273
2022-01-05	33.440	33.570	33.050	33.310	30.577	4,333,734
2022-01-04	31.890	33.510	31.880	33.370	30.633	6,870,939
2021-12-31	31.850	32.000	31.740	31.860	29.246	1,767,486
2021-12-30	31.750	31.940	31.680	31.800	29.191	1,822,877
2021-12-29	32.740	32.800	31.790	31.820	29.210	3,466,961
2021-12-28	32.600	32.780	32.460	32.730	30.045	2,403,718
2021-12-27	32.960	32.960	32.450	32.600	29.926	2,521,588
2021-12-24	32.760	33.100	32.250	33.030	30.320	4,428,171
2021-12-23	32.230	32.900	32.160	32.870	30.174	3,364,305
2021-12-22	32.300	32.490	32.000	32.120	29.485	1,751,537
2021-12-21	31.940	32.320	31.880	32.270	29.623	2,098,000
2021-12-20	31.870	32.350	31.870	31.910	29.292	2,007,793
2021-12-17	32.340	32.350	32.020	32.040	29.412	1,861,916
2021-12-16	32.420	32.640	31.920	32.210	29.568	2,309,944
2021-12-15	32.640	32.760	32.230	32.400	29.742	2,357,600
2021-12-14	32.680	32.980	32.340	32.770	30.082	2,836,645
2021-12-13	32.900	33.410	32.610	32.850	30.155	4,369,306
2021-12-10	32.260	33.150	32.220	32.980	30.275	4,610,547
2021-12-09	32.420	33.150	32.350	32.630	29.953	6,596,570
2021-12-08	31.900	32.470	31.490	32.300	29.650	4,917,179
2021-12-07	31.500	31.900	31.500	31.710	29.109	2,219,471
2021-12-06	31.600	31.810	31.360	31.460	28.879	2,053,662
2021-12-03	31.260	31.690	31.170	31.610	29.017	2,407,894
2021-12-02	31.030	31.350	30.960	31.240	28.677	1,510,335
2021-12-01	30.920	31.040	30.750	31.040	28.494	1,254,015
2021-11-30	30.940	31.060	30.800	30.830	28.301	1,610,311
2021-11-29	30.840	31.070	30.730	30.940	28.402	1,622,105
2021-11-26	31.400	31.530	31.100	31.150	28.595	1,489,170
2021-11-25	31.600	31.800	31.360	31.400	28.824	1,991,091
2021-11-24	31.250	31.650	31.230	31.600	29.008	2,949,122
2021-11-23	31.110	31.330	31.030	31.250	28.686	1,552,937
2021-11-22	31.180	31.580	31.080	31.260	28.696	2,194,622
2021-11-19	30.950	31.270	30.950	31.160	28.604	1,966,048
2021-11-18	31.210	31.350	30.910	30.930	28.393	2,248,709
2021-11-17	31.500	31.550	31.030	31.220	28.659	2,477,146
2021-11-16	31.410	31.850	31.330	31.710	29.109	2,494,514
2021-11-15	31.340	31.540	31.180	31.410	28.833	1,788,197
2021-11-12	31.270	31.560	31.200	31.300	28.732	1,576,558
2021-11-11	31.880	31.880	31.250	31.370	28.797	2,213,468
2021-11-10	32.000	32.050	31.100	31.330	28.760	2,765,800
2021-11-09	32.330	32.570	31.980	32.000	29.375	1,347,391
2021-11-08	32.260	32.590	31.900	32.240	29.595	1,766,431

← NewerPage 20 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.