Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.590	21.800	21.490	21.530	20.816	973,614
2025-01-17	21.310	21.550	21.200	21.500	20.787	1,049,939
2025-01-16	21.540	21.600	21.220	21.290	20.584	1,537,300
2025-01-15	21.400	21.490	21.280	21.440	20.729	1,016,088
2025-01-14	21.070	21.550	21.070	21.500	20.787	1,846,316
2025-01-13	21.010	21.140	20.870	21.070	20.372	1,005,400
2025-01-10	21.370	21.470	21.020	21.020	20.323	886,000
2025-01-09	21.520	21.660	21.320	21.350	20.642	906,288
2025-01-08	21.740	21.790	21.210	21.570	20.855	1,361,401
2025-01-07	22.010	22.170	21.600	21.730	21.010	1,217,500
2025-01-06	22.010	22.380	21.720	22.040	21.309	1,584,521
2025-01-03	22.650	22.780	22.030	22.140	21.406	1,495,201
2025-01-02	23.100	23.350	22.460	22.600	21.851	2,114,900
2024-12-31	23.260	23.550	23.110	23.190	22.421	1,835,600
2024-12-30	23.430	23.450	23.160	23.250	22.479	1,378,300
2024-12-27	23.360	23.500	23.180	23.440	22.663	1,432,216
2024-12-26	23.340	23.470	23.250	23.260	22.489	960,962
2024-12-25	23.430	23.500	23.200	23.350	22.576	1,255,853
2024-12-24	23.290	23.470	23.240	23.430	22.653	1,097,600
2024-12-23	23.610	23.620	23.250	23.290	22.518	1,532,208
2024-12-20	23.650	23.960	23.480	23.610	22.827	1,347,400
2024-12-19	23.500	23.700	23.210	23.700	22.914	1,809,500
2024-12-18	23.780	23.970	23.550	23.570	22.789	1,555,419
2024-12-17	23.850	24.100	23.620	23.740	22.953	1,795,470
2024-12-16	23.780	24.040	23.700	23.890	23.098	1,805,478
2024-12-13	24.420	24.420	23.780	23.830	23.040	2,482,958
2024-12-12	23.940	24.500	23.720	24.430	23.620	3,308,653
2024-12-11	23.460	24.060	23.450	23.850	23.059	1,925,700
2024-12-10	24.340	24.470	23.450	23.450	22.673	2,912,947
2024-12-09	23.600	23.750	23.350	23.430	22.653	1,288,900
2024-12-06	23.360	23.680	23.230	23.610	22.827	1,441,100
2024-12-05	23.310	23.470	23.220	23.370	22.595	1,028,450
2024-12-04	23.690	23.690	23.270	23.430	22.653	1,449,243
2024-12-03	23.790	23.850	23.480	23.690	22.905	1,343,173
2024-12-02	23.560	23.860	23.410	23.750	22.963	1,454,900
2024-11-29	23.200	23.820	23.180	23.600	22.818	2,162,700
2024-11-28	23.230	23.300	23.100	23.210	22.441	1,136,400
2024-11-27	23.000	23.220	22.710	23.220	22.450	2,382,460
2024-11-26	23.050	23.330	22.920	22.960	22.199	1,197,053
2024-11-25	22.930	23.150	22.770	23.070	22.305	1,175,228
2024-11-22	23.680	23.820	22.830	22.850	22.093	2,524,600
2024-11-21	23.730	23.760	23.490	23.720	22.934	1,271,370
2024-11-20	23.800	23.810	23.550	23.740	22.953	1,620,000
2024-11-19	23.410	23.830	23.240	23.830	23.040	2,347,285
2024-11-18	23.680	23.950	23.330	23.360	22.586	2,783,949
2024-11-15	23.850	24.100	23.500	23.630	22.847	1,892,161
2024-11-14	24.450	24.530	23.880	23.940	23.146	1,957,200
2024-11-13	24.330	24.600	24.220	24.470	23.659	2,095,677
2024-11-12	24.800	25.260	24.450	24.600	23.785	4,730,370
2024-11-11	24.350	24.480	23.830	24.210	23.407	3,321,563
2024-11-08	25.180	25.270	24.350	24.510	23.698	4,259,799
2024-11-07	23.520	25.050	23.400	25.000	24.171	5,732,580
2024-11-06	23.540	23.800	23.280	23.550	22.769	2,789,869
2024-11-05	23.250	23.550	23.130	23.530	22.750	2,542,570
2024-11-04	22.920	23.260	22.850	23.250	22.479	1,900,400
2024-11-01	23.160	23.360	22.900	22.920	22.160	2,521,464
2024-10-31	23.320	23.380	22.940	23.030	22.267	1,921,394
2024-10-30	23.410	23.540	23.170	23.320	22.547	1,441,221
2024-10-29	23.960	24.090	23.300	23.350	22.576	2,739,370
2024-10-28	23.940	24.060	23.370	24.000	23.204	2,515,107

← NewerPage 8 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.