Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.100	19.250	19.010	19.040	18.765	809,114
2026-04-20	19.230	19.230	19.090	19.100	18.824	642,599
2026-04-17	19.120	19.200	18.920	19.080	18.804	1,038,540
2026-04-16	19.300	19.300	19.120	19.150	18.873	1,151,000
2026-04-15	19.380	19.390	19.220	19.300	19.021	650,150
2026-04-14	19.380	19.380	19.180	19.340	19.060	430,699
2026-04-13	19.230	19.380	19.090	19.320	19.041	1,001,899
2026-04-10	19.390	19.500	19.210	19.250	18.972	1,281,858
2026-04-09	19.320	19.390	19.050	19.280	19.001	842,200
2026-04-08	19.280	19.470	19.230	19.390	19.110	750,199
2026-04-07	19.070	19.200	18.920	19.130	18.853	568,900
2026-04-03	19.580	19.580	18.990	19.160	18.883	810,362
2026-04-02	19.620	19.640	19.360	19.380	19.100	899,498
2026-04-01	19.400	19.530	19.230	19.490	19.208	772,723
2026-03-31	19.380	19.490	19.220	19.260	18.981	774,900
2026-03-30	19.100	19.360	18.920	19.330	19.050	618,730
2026-03-27	18.870	19.220	18.790	19.180	18.903	747,417
2026-03-26	19.090	19.320	18.870	18.950	18.676	969,680
2026-03-25	19.010	19.190	18.970	19.150	18.873	877,382
2026-03-24	18.790	19.030	18.650	18.960	18.686	962,746
2026-03-23	19.350	19.350	18.610	18.610	18.341	2,138,966
2026-03-20	19.640	19.740	19.260	19.260	18.981	876,234
2026-03-19	19.700	19.840	19.600	19.660	19.376	1,013,857
2026-03-18	20.080	20.080	19.750	19.870	19.583	851,480
2026-03-17	20.020	20.100	19.910	19.930	19.642	896,764
2026-03-16	19.940	20.050	19.900	20.010	19.721	892,859
2026-03-13	20.010	20.020	19.880	19.910	19.622	1,307,365
2026-03-12	19.920	20.050	19.620	20.000	19.711	1,354,576
2026-03-11	20.090	20.200	19.840	20.000	19.711	1,416,300
2026-03-10	19.750	20.100	19.700	20.100	19.809	1,413,513
2026-03-09	19.590	19.690	19.490	19.680	19.395	1,177,901
2026-03-06	19.680	19.750	19.560	19.740	19.454	1,717,374
2026-03-05	19.780	19.860	19.600	19.690	19.405	1,143,161
2026-03-04	19.970	19.970	19.560	19.650	19.366	1,901,599
2026-03-03	20.170	20.260	19.990	19.990	19.701	1,421,533
2026-03-02	20.460	20.470	20.110	20.160	19.868	2,748,399
2026-02-27	20.680	20.680	20.500	20.610	20.312	1,627,596
2026-02-26	20.770	20.770	20.600	20.680	20.381	1,056,199
2026-02-25	20.700	20.900	20.680	20.780	20.479	964,396
2026-02-24	20.870	20.870	20.620	20.680	20.381	719,000
2026-02-13	20.740	20.870	20.620	20.620	20.322	874,479
2026-02-12	20.970	21.210	20.750	20.750	20.450	1,415,496
2026-02-11	21.060	21.080	20.890	20.900	20.598	515,566
2026-02-10	20.900	20.980	20.790	20.940	20.637	1,143,116
2026-02-09	20.900	20.990	20.850	20.980	20.677	1,257,998
2026-02-06	20.960	20.970	20.710	20.910	20.608	1,558,958
2026-02-05	20.800	21.050	20.660	21.000	20.696	2,415,554
2026-02-04	20.700	20.870	20.570	20.800	20.499	1,843,598
2026-02-03	20.720	20.890	20.510	20.700	20.401	2,163,513
2026-02-02	20.900	21.300	20.670	20.720	20.420	2,979,982
2026-01-30	21.350	21.350	20.970	20.970	20.667	5,457,710
2026-01-29	21.040	21.980	20.940	21.900	21.583	6,691,371
2026-01-28	21.080	21.200	21.020	21.070	20.765	1,490,164
2026-01-27	21.230	21.240	20.900	21.080	20.775	1,063,202
2026-01-26	21.150	21.270	21.010	21.250	20.943	1,775,120
2026-01-23	21.070	21.350	21.020	21.150	20.844	1,812,134
2026-01-22	21.050	21.160	20.970	21.110	20.805	1,061,286
2026-01-21	21.220	21.410	20.950	21.060	20.755	2,595,494
2026-01-20	21.180	21.930	21.050	21.420	21.110	3,802,503
2026-01-19	20.720	21.320	20.650	21.170	20.864	2,326,629

← NewerPage 3 of 21 · 1,216 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.