Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.300	22.320	21.800	21.830	21.106	1,624,700
2025-04-22	22.250	22.430	22.140	22.230	21.493	1,221,399
2025-04-21	22.200	22.320	22.000	22.250	21.512	1,363,800
2025-04-18	22.730	22.730	22.100	22.200	21.464	2,628,472
2025-04-17	22.290	22.920	22.150	22.840	22.083	3,378,138
2025-04-16	21.980	22.310	21.870	22.300	21.561	2,393,210
2025-04-15	21.830	22.190	21.590	22.040	21.309	2,017,886
2025-04-14	21.950	21.980	21.720	21.840	21.116	1,448,003
2025-04-11	22.050	22.200	21.800	21.840	21.116	1,337,401
2025-04-10	21.840	22.270	21.570	22.130	21.396	2,311,600
2025-04-09	21.600	21.970	21.020	21.840	21.116	2,387,800
2025-04-08	20.340	21.730	20.300	21.700	20.981	3,774,209
2025-04-07	21.930	21.930	20.090	20.340	19.666	3,306,978
2025-04-03	21.950	22.330	21.880	22.310	21.570	1,830,698
2025-04-02	21.950	22.110	21.850	22.050	21.319	1,273,200
2025-04-01	21.640	21.940	21.580	21.890	21.164	1,089,827
2025-03-31	21.740	21.870	21.440	21.540	20.826	1,245,279
2025-03-28	21.900	22.050	21.640	21.700	20.981	1,064,800
2025-03-27	21.900	22.020	21.750	21.960	21.232	944,130
2025-03-26	21.850	21.970	21.730	21.860	21.135	945,495
2025-03-25	21.700	21.880	21.570	21.870	21.145	1,169,130
2025-03-24	21.760	21.830	21.470	21.700	20.981	1,283,462
2025-03-21	21.820	22.050	21.670	21.750	21.029	1,185,200
2025-03-20	22.150	22.230	21.860	21.890	21.164	1,229,800
2025-03-19	22.250	22.320	22.070	22.130	21.396	768,000
2025-03-18	22.200	22.270	22.050	22.250	21.512	1,125,748
2025-03-17	22.310	22.430	22.160	22.200	21.464	1,713,831
2025-03-14	21.680	22.240	21.680	22.210	21.474	2,840,389
2025-03-13	21.750	21.750	21.510	21.700	20.981	1,025,885
2025-03-12	21.790	21.880	21.620	21.690	20.971	1,028,829
2025-03-11	21.520	21.790	21.310	21.780	21.058	1,394,101
2025-03-10	21.780	21.790	21.420	21.580	20.865	1,447,599
2025-03-07	21.760	21.920	21.690	21.770	21.048	933,899
2025-03-06	21.840	21.930	21.680	21.830	21.106	984,800
2025-03-05	21.930	21.950	21.620	21.780	21.058	939,299
2025-03-04	21.810	21.880	21.630	21.770	21.048	784,000
2025-03-03	22.120	22.290	21.780	21.850	21.126	1,649,869
2025-02-28	21.980	22.190	21.860	21.980	21.251	1,579,913
2025-02-27	21.740	22.070	21.620	21.990	21.261	1,891,744
2025-02-26	21.480	21.740	21.480	21.740	21.019	1,069,484
2025-02-25	21.580	21.690	21.400	21.500	20.787	1,358,754
2025-02-24	21.600	21.800	21.550	21.700	20.981	1,346,800
2025-02-21	21.590	21.710	21.390	21.610	20.894	1,237,800
2025-02-20	21.600	21.760	21.480	21.540	20.826	1,212,400
2025-02-19	21.410	21.930	21.310	21.610	20.894	2,390,108
2025-02-18	21.600	21.700	21.370	21.470	20.758	1,258,813
2025-02-17	21.740	21.790	21.550	21.640	20.923	1,188,285
2025-02-14	21.600	21.780	21.580	21.720	21.000	1,023,733
2025-02-13	21.660	21.850	21.570	21.750	21.029	1,618,414
2025-02-12	21.640	21.680	21.450	21.650	20.932	931,866
2025-02-11	21.850	21.890	21.540	21.660	20.942	1,045,314
2025-02-10	21.670	21.820	21.580	21.740	21.019	1,487,879
2025-02-07	21.430	21.740	21.310	21.620	20.903	1,537,033
2025-02-06	21.370	21.490	21.250	21.420	20.710	952,509
2025-02-05	21.610	21.690	21.250	21.370	20.662	1,182,101
2025-01-27	21.570	21.890	21.520	21.580	20.865	1,327,895
2025-01-24	21.170	21.540	21.130	21.520	20.807	1,210,000
2025-01-23	21.330	21.550	21.220	21.260	20.555	956,200
2025-01-22	21.390	21.390	21.050	21.200	20.497	972,201
2025-01-21	21.600	21.710	21.200	21.390	20.681	913,860

← NewerPage 7 of 21 · 1,212 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.