Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	23.990	24.210	23.860	24.210	23.407	1,575,813
2024-10-24	24.060	24.200	23.800	23.940	23.146	1,172,712
2024-10-23	23.910	24.290	23.750	24.080	23.282	2,127,061
2024-10-22	23.650	23.870	23.530	23.840	23.050	1,418,310
2024-10-21	23.650	23.820	23.310	23.660	22.876	1,861,800
2024-10-18	23.070	24.000	22.840	23.660	22.876	2,392,216
2024-10-17	23.570	23.660	23.030	23.030	22.267	1,317,200
2024-10-16	23.280	23.780	23.230	23.450	22.673	1,321,070
2024-10-15	23.930	24.110	23.450	23.510	22.731	2,146,499
2024-10-14	23.900	24.270	23.580	24.040	23.243	2,937,774
2024-10-11	24.780	24.840	23.510	23.750	22.963	3,253,481
2024-10-10	24.210	25.190	24.170	24.590	23.775	3,735,944
2024-10-09	25.650	25.650	24.080	24.210	23.407	5,724,102
2024-10-08	27.570	27.810	25.130	26.340	25.467	9,784,456
2024-09-30	24.040	25.500	23.800	25.300	24.461	6,731,462
2024-09-27	22.800	23.650	22.620	23.500	22.721	4,043,545
2024-09-26	21.010	22.570	21.010	22.570	21.822	2,980,090
2024-09-25	21.050	21.510	21.040	21.090	20.391	1,594,500
2024-09-24	20.400	20.980	20.340	20.970	20.275	1,644,370
2024-09-23	20.420	20.650	20.250	20.320	19.646	769,500
2024-09-20	20.300	20.460	20.120	20.420	19.743	837,400
2024-09-19	19.760	20.490	19.760	20.290	19.617	1,434,170
2024-09-18	19.700	19.810	19.400	19.670	19.018	680,711
2024-09-13	19.950	20.050	19.750	19.750	19.095	533,011
2024-09-12	19.920	20.110	19.900	19.900	19.240	661,655
2024-09-11	19.990	20.110	19.810	19.910	19.250	842,339
2024-09-10	20.240	20.240	19.800	20.050	19.385	771,399
2024-09-09	20.180	20.280	19.980	20.100	19.434	813,589
2024-09-06	20.600	20.650	20.240	20.260	19.588	621,100
2024-09-05	20.140	20.550	20.090	20.510	19.830	960,800
2024-09-04	20.170	20.340	20.070	20.080	19.414	614,093
2024-09-03	20.160	20.400	20.150	20.180	19.511	626,696
2024-09-02	20.510	20.600	20.150	20.160	19.492	939,173
2024-08-30	20.530	20.870	20.110	20.580	19.898	1,398,469
2024-08-29	20.070	20.600	20.030	20.570	19.888	1,205,610
2024-08-28	20.040	20.120	19.840	20.070	19.405	746,100
2024-08-27	20.110	20.220	19.960	20.050	19.385	680,762
2024-08-26	20.330	20.470	20.100	20.190	19.521	798,696
2024-08-23	20.180	20.350	19.990	20.320	19.646	1,168,369
2024-08-22	21.150	21.270	20.030	20.030	19.366	2,761,167
2024-08-21	21.480	21.520	21.220	21.250	20.546	891,231
2024-08-20	21.640	21.720	21.400	21.470	20.758	832,985
2024-08-19	21.670	21.850	21.630	21.650	20.932	661,200
2024-08-16	21.820	21.830	21.650	21.660	20.942	778,954
2024-08-15	21.730	22.070	21.720	21.820	21.097	1,147,906
2024-08-14	21.980	21.980	21.660	21.850	21.126	714,455
2024-08-13	22.110	22.210	21.740	21.960	21.232	1,115,300
2024-08-12	22.090	22.240	21.890	22.110	21.377	711,318
2024-08-09	22.080	22.280	22.010	22.010	21.280	1,037,547
2024-08-08	21.650	22.150	21.550	22.060	21.329	1,256,761
2024-08-07	21.700	21.780	21.520	21.660	20.942	781,977
2024-08-06	21.410	21.880	21.280	21.700	20.981	1,871,454
2024-08-05	21.810	22.200	21.710	21.730	21.010	1,334,095
2024-08-02	21.900	22.040	21.820	21.830	21.106	990,800
2024-08-01	22.140	22.330	21.900	21.960	21.232	1,342,200
2024-07-31	21.390	22.170	21.350	22.140	21.406	1,526,404
2024-07-30	21.300	21.470	21.070	21.400	20.691	722,810
2024-07-29	21.380	21.680	21.260	21.310	20.604	716,338
2024-07-26	21.280	21.540	21.190	21.530	20.816	587,595
2024-07-25	20.870	21.290	20.830	21.190	20.488	803,134

← NewerPage 9 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.