Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.720	21.850	21.690	21.730	21.416	1,106,535
2025-10-21	21.680	21.760	21.630	21.730	21.416	1,057,073
2025-10-20	21.710	21.730	21.460	21.680	21.366	1,189,289
2025-10-17	21.860	21.960	21.600	21.600	21.288	1,217,490
2025-10-16	21.940	21.970	21.820	21.880	21.563	1,140,115
2025-10-15	21.740	21.970	21.740	21.910	21.593	1,461,589
2025-10-14	21.760	21.940	21.610	21.840	21.524	1,657,362
2025-10-13	21.600	21.760	21.500	21.660	21.347	1,070,715
2025-10-10	21.700	21.950	21.610	21.860	21.544	1,281,099
2025-10-09	21.740	21.830	21.470	21.700	21.386	1,333,432
2025-09-30	21.800	21.820	21.600	21.670	21.357	934,850
2025-09-29	21.490	21.850	21.260	21.800	21.485	1,781,230
2025-09-26	21.500	21.590	21.220	21.490	21.179	1,086,312
2025-09-25	21.550	21.580	21.320	21.380	21.071	1,085,132
2025-09-24	21.450	21.640	21.310	21.560	21.248	1,390,900
2025-09-23	21.790	21.810	21.200	21.470	21.159	2,184,800
2025-09-22	22.200	22.210	21.720	21.800	21.485	2,088,660
2025-09-19	21.750	22.270	21.680	22.270	21.948	2,914,490
2025-09-18	22.000	22.030	21.600	21.770	21.455	2,211,600
2025-09-17	22.100	22.200	21.970	22.010	21.692	1,650,401
2025-09-16	22.210	22.280	21.960	22.090	21.770	1,551,060
2025-09-15	22.380	22.470	22.140	22.200	21.879	1,436,279
2025-09-12	22.610	22.620	22.360	22.380	22.056	1,924,556
2025-09-11	22.200	22.670	22.200	22.610	22.283	2,589,890
2025-09-10	22.470	22.480	22.250	22.350	22.027	1,235,362
2025-09-09	22.380	22.510	22.190	22.500	22.175	1,667,604
2025-09-08	22.150	22.470	22.060	22.420	22.096	1,982,501
2025-09-05	21.980	22.160	21.860	22.140	21.820	1,588,504
2025-09-04	21.730	22.090	21.650	22.000	21.682	2,139,930
2025-09-03	22.070	22.250	21.670	21.680	21.366	2,090,474
2025-09-02	22.180	22.380	21.860	21.990	21.672	2,650,991
2025-09-01	22.300	22.490	22.110	22.290	21.968	2,511,618
2025-08-29	22.070	22.510	22.040	22.290	21.968	2,967,251
2025-08-28	22.250	22.350	21.600	22.050	21.731	5,024,170
2025-08-27	22.700	22.810	22.420	22.460	22.135	3,116,783
2025-08-26	22.730	22.930	22.600	22.720	22.391	3,779,200
2025-08-25	22.360	22.840	22.300	22.730	22.401	3,701,136
2025-08-22	22.380	22.450	22.190	22.350	22.027	2,593,805
2025-08-21	22.140	22.630	22.030	22.430	22.106	4,603,522
2025-08-20	22.000	22.250	21.790	22.180	21.859	4,816,725
2025-08-19	21.620	21.840	21.550	21.780	21.465	2,306,099
2025-08-18	21.420	21.730	21.420	21.620	21.307	2,427,527
2025-08-15	21.440	21.460	21.330	21.420	21.110	1,753,316
2025-08-14	21.620	21.720	21.360	21.380	21.071	2,510,768
2025-08-13	21.710	21.790	21.540	21.630	21.317	1,526,500
2025-08-12	21.790	21.850	21.680	21.710	21.396	1,360,826
2025-08-11	21.580	21.800	21.520	21.740	21.426	1,458,963
2025-08-08	21.680	21.680	21.490	21.530	21.219	1,411,551
2025-08-07	21.700	21.720	21.590	21.650	21.337	1,240,460
2025-08-06	21.780	21.780	21.560	21.680	21.366	1,145,299
2025-08-05	21.610	21.800	21.540	21.770	21.455	1,449,500
2025-08-04	21.510	21.620	21.370	21.580	21.268	1,149,102
2025-08-01	21.460	21.580	21.450	21.550	21.238	1,139,059
2025-07-31	21.980	21.980	21.360	21.450	21.140	2,896,200
2025-07-30	21.920	22.100	21.810	21.980	21.662	1,833,350
2025-07-29	21.970	21.980	21.730	21.920	21.603	1,466,999
2025-07-28	22.150	22.150	21.890	21.950	21.632	1,400,800
2025-07-25	22.190	22.260	21.970	22.040	21.721	1,727,950
2025-07-24	21.890	22.140	21.870	22.130	21.810	1,925,372
2025-07-23	22.070	22.160	21.860	21.900	21.583	2,330,024

← NewerPage 5 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.