Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.840	20.900	20.670	20.670	20.371	921,103
2026-01-15	20.750	20.840	20.680	20.840	20.539	834,000
2026-01-14	20.840	20.920	20.670	20.750	20.450	1,336,802
2026-01-13	20.920	20.950	20.790	20.800	20.499	1,300,378
2026-01-12	20.890	20.920	20.810	20.910	20.608	1,300,850
2026-01-09	20.820	20.900	20.740	20.860	20.558	1,060,861
2026-01-08	20.790	20.870	20.680	20.780	20.479	958,314
2026-01-07	20.810	20.890	20.710	20.710	20.410	907,704
2026-01-06	20.630	20.900	20.580	20.860	20.558	1,559,397
2026-01-05	20.580	20.660	20.500	20.640	20.341	1,126,393
2025-12-31	20.510	20.620	20.390	20.580	20.282	862,163
2025-12-30	20.600	20.600	20.360	20.460	20.164	706,888
2025-12-29	20.650	20.710	20.510	20.520	20.223	1,012,290
2025-12-26	20.850	20.850	20.610	20.700	20.401	788,103
2025-12-25	20.710	20.880	20.680	20.770	20.470	627,106
2025-12-24	20.740	20.740	20.580	20.690	20.391	555,253
2025-12-23	20.800	20.810	20.660	20.660	20.361	562,501
2025-12-22	20.770	20.790	20.700	20.790	20.489	733,202
2025-12-19	20.660	20.770	20.570	20.770	20.470	908,621
2025-12-18	20.580	20.670	20.500	20.660	20.361	845,800
2025-12-17	20.430	20.620	20.300	20.570	20.272	926,412
2025-12-16	20.580	20.660	20.410	20.510	20.213	777,800
2025-12-15	20.540	20.710	20.530	20.600	20.302	701,300
2025-12-12	20.610	20.710	20.530	20.570	20.272	760,801
2025-12-11	20.800	20.830	20.590	20.600	20.302	795,800
2025-12-10	20.700	20.880	20.550	20.840	20.539	1,078,700
2025-12-09	20.840	20.850	20.570	20.620	20.322	911,314
2025-12-08	21.060	21.060	20.800	20.820	20.519	1,237,200
2025-12-05	20.900	20.990	20.790	20.940	20.637	892,345
2025-12-04	21.230	21.240	20.840	20.870	20.568	1,392,200
2025-12-03	21.100	21.220	21.030	21.210	20.903	996,895
2025-12-02	21.110	21.160	21.040	21.090	20.785	627,695
2025-12-01	21.140	21.170	21.020	21.130	20.824	718,500
2025-11-28	21.110	21.140	20.970	21.050	20.746	672,200
2025-11-27	21.050	21.190	20.920	21.140	20.834	983,751
2025-11-26	21.120	21.150	20.940	20.950	20.647	1,095,101
2025-11-25	21.120	21.220	21.020	21.050	20.746	1,238,400
2025-11-24	21.300	21.380	21.010	21.050	20.746	1,955,812
2025-11-21	21.600	21.750	21.110	21.120	20.814	2,333,820
2025-11-20	21.880	21.880	21.620	21.620	21.307	1,422,694
2025-11-19	21.730	22.130	21.700	21.760	21.445	1,915,240
2025-11-18	21.830	21.930	21.660	21.700	21.386	1,194,334
2025-11-17	21.970	22.010	21.720	21.840	21.524	1,230,000
2025-11-14	21.980	22.210	21.880	21.970	21.652	1,599,651
2025-11-13	21.880	22.020	21.710	22.020	21.701	1,610,627
2025-11-12	21.910	22.000	21.790	21.850	21.534	1,383,300
2025-11-11	21.790	21.930	21.740	21.910	21.593	1,797,769
2025-11-10	21.490	21.850	21.460	21.840	21.524	2,330,000
2025-11-07	21.480	21.550	21.430	21.520	21.209	1,176,614
2025-11-06	21.800	21.800	21.450	21.520	21.209	1,536,131
2025-11-05	21.390	21.540	21.350	21.520	21.209	1,057,760
2025-11-04	21.540	21.630	21.380	21.450	21.140	1,299,530
2025-11-03	21.510	21.560	21.390	21.540	21.228	1,214,244
2025-10-31	21.400	21.510	21.340	21.500	21.189	1,361,491
2025-10-30	21.410	21.580	21.400	21.410	21.100	1,276,000
2025-10-29	21.450	21.530	21.370	21.470	21.159	1,148,761
2025-10-28	21.500	21.650	21.440	21.450	21.140	1,257,927
2025-10-27	21.770	21.780	21.400	21.530	21.219	3,354,940
2025-10-24	21.880	22.000	21.800	21.860	21.544	954,500
2025-10-23	21.750	21.900	21.700	21.880	21.563	1,280,038

← NewerPage 4 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.