Yantai Changyu Pioneer Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 32.620 | 33.090 | 32.200 | 32.290 | 29.641 | 2,735,525 |
| 2021-11-04 | 32.150 | 32.810 | 32.050 | 32.620 | 29.944 | 2,637,552 |
| 2021-11-03 | 32.110 | 32.400 | 32.010 | 32.260 | 29.614 | 1,406,109 |
| 2021-11-02 | 32.530 | 32.630 | 31.830 | 32.200 | 29.559 | 2,385,555 |
| 2021-11-01 | 31.650 | 33.520 | 31.250 | 32.340 | 29.687 | 4,865,320 |
| 2021-10-29 | 30.620 | 31.850 | 30.570 | 31.530 | 28.943 | 2,750,547 |
| 2021-10-28 | 30.850 | 31.150 | 30.130 | 30.770 | 28.246 | 2,533,508 |
| 2021-10-27 | 31.380 | 31.540 | 31.020 | 31.120 | 28.567 | 2,184,711 |
| 2021-10-26 | 32.080 | 32.150 | 31.880 | 32.020 | 29.393 | 1,626,834 |
| 2021-10-25 | 31.950 | 31.950 | 31.440 | 31.690 | 29.090 | 1,977,685 |
| 2021-10-22 | 32.070 | 32.360 | 31.670 | 32.090 | 29.458 | 1,942,408 |
| 2021-10-21 | 31.960 | 32.180 | 31.570 | 31.730 | 29.127 | 2,177,055 |
| 2021-10-20 | 32.190 | 32.440 | 31.910 | 31.950 | 29.329 | 1,783,805 |
| 2021-10-19 | 31.810 | 32.290 | 31.740 | 32.190 | 29.549 | 2,273,842 |
| 2021-10-18 | 32.990 | 33.040 | 31.680 | 31.820 | 29.210 | 4,230,500 |
| 2021-10-15 | 33.250 | 33.560 | 32.750 | 33.140 | 30.421 | 2,508,539 |
| 2021-10-14 | 34.000 | 34.020 | 33.180 | 33.410 | 30.669 | 3,576,563 |
← NewerPage 21 of 21 · 1,217 trading days
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.