Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.800	22.050	21.730	22.040	21.721	2,353,151
2025-07-21	21.700	21.850	21.620	21.820	21.504	1,821,300
2025-07-18	21.610	21.710	21.570	21.660	21.347	1,417,126
2025-07-17	21.690	21.850	21.580	21.630	21.317	1,497,600
2025-07-16	21.450	21.700	21.430	21.690	21.376	1,617,700
2025-07-15	21.680	21.720	21.350	21.460	21.150	1,660,744
2025-07-14	21.590	21.700	21.550	21.680	21.366	1,232,481
2025-07-11	21.560	21.750	21.560	21.600	21.288	1,699,440
2025-07-10	21.560	21.620	21.440	21.600	21.288	1,308,769
2025-07-09	21.490	21.670	21.450	21.520	21.209	1,888,478
2025-07-08	21.390	21.500	21.330	21.490	21.179	2,044,142
2025-07-07	21.900	21.900	21.270	21.400	21.090	3,874,643
2025-07-04	21.330	22.080	21.280	21.700	21.386	4,352,900
2025-07-03	21.270	21.390	21.250	21.340	21.031	1,317,887
2025-07-02	21.200	21.280	21.110	21.260	20.952	1,521,493
2025-07-01	21.240	21.300	21.050	21.250	20.943	1,458,630
2025-06-30	21.160	21.230	21.050	21.230	20.923	1,443,675
2025-06-27	21.130	21.210	21.070	21.140	20.834	1,236,234
2025-06-26	21.130	21.250	21.040	21.100	20.795	1,605,318
2025-06-25	21.160	21.190	21.000	21.160	20.854	1,662,860
2025-06-24	20.990	21.130	20.940	21.100	20.795	1,605,671
2025-06-23	20.800	21.020	20.530	20.940	20.637	1,670,700
2025-06-20	20.800	21.130	20.790	20.890	20.588	1,905,600
2025-06-19	21.280	21.330	21.050	21.100	20.401	1,577,979
2025-06-18	21.600	21.690	21.260	21.330	20.623	2,218,763
2025-06-17	21.300	21.620	21.220	21.470	20.758	2,355,088
2025-06-16	21.220	21.490	21.120	21.350	20.642	2,877,279
2025-06-13	22.090	22.170	21.310	21.330	20.623	6,535,618
2025-06-12	22.580	22.620	22.070	22.110	21.377	4,750,697
2025-06-11	22.650	22.770	22.610	22.640	21.890	2,049,655
2025-06-10	23.300	23.300	22.400	22.770	22.015	3,691,360
2025-06-09	23.150	23.250	23.050	23.220	22.450	2,002,881
2025-06-06	23.370	23.450	23.140	23.150	22.383	1,947,829
2025-06-05	23.680	23.780	23.220	23.320	22.547	2,432,300
2025-06-04	23.680	23.750	23.350	23.720	22.934	2,359,418
2025-06-03	23.610	23.850	23.550	23.700	22.914	3,065,999
2025-05-30	23.500	23.980	23.500	23.650	22.866	3,017,637
2025-05-29	24.010	24.140	23.450	23.710	22.924	4,019,941
2025-05-28	23.640	24.770	23.520	24.070	23.272	6,933,226
2025-05-27	22.790	24.390	22.710	23.660	22.876	6,542,413
2025-05-26	22.570	23.000	22.510	22.670	21.919	1,796,383
2025-05-23	22.750	22.800	22.570	22.570	21.822	1,541,385
2025-05-22	22.840	23.010	22.600	22.800	22.044	1,367,658
2025-05-21	22.870	23.040	22.830	22.930	22.170	1,456,705
2025-05-20	22.640	22.940	22.550	22.830	22.073	1,466,693
2025-05-19	22.370	22.640	22.250	22.640	21.890	1,269,800
2025-05-16	22.520	22.700	22.290	22.470	21.725	1,701,448
2025-05-15	22.670	22.780	22.520	22.580	21.832	1,048,295
2025-05-14	22.670	22.870	22.470	22.730	21.977	1,373,399
2025-05-13	22.950	22.950	22.630	22.680	21.928	1,208,631
2025-05-12	23.080	23.090	22.660	22.810	22.054	1,962,100
2025-05-09	22.700	23.000	22.610	22.980	22.218	2,167,699
2025-05-08	22.600	22.750	22.470	22.680	21.928	1,357,201
2025-05-07	22.670	22.770	22.490	22.580	21.832	1,837,600
2025-05-06	22.710	22.710	22.220	22.450	21.706	2,237,400
2025-04-30	22.650	22.920	22.570	22.600	21.851	1,597,956
2025-04-29	22.720	22.720	22.470	22.640	21.890	1,102,500
2025-04-28	22.600	22.730	22.360	22.640	21.890	1,893,602
2025-04-25	22.100	23.050	21.970	22.730	21.977	4,147,664
2025-04-24	21.850	21.950	21.690	21.840	21.116	1,141,200

← NewerPage 6 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.