Yantai Changyu Pioneer Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.940	18.450	17.660	17.710	17.710	6,094,952
2026-10-16	17.800	18.480	17.660	18.180	18.180	8,457,032
2026-10-15	17.500	18.220	17.420	17.560	17.560	5,906,698
2026-10-14	17.930	18.110	17.750	17.920	17.920	5,733,431
2026-10-13	18.320	18.450	17.860	17.950	17.950	8,382,449
2026-10-12	18.320	18.820	18.110	18.340	18.340	12,113,912
2026-10-09	19.010	20.320	18.210	19.380	19.380	19,706,189
2026-10-08	16.880	18.760	16.810	18.760	18.760	7,691,655
2026-09-30	16.780	17.140	16.780	17.050	17.050	1,534,999
2026-09-29	17.140	17.200	16.630	16.760	16.760	2,394,717
2026-09-28	16.940	17.500	16.940	17.050	17.050	2,661,388
2026-09-24	17.390	17.570	16.900	16.940	16.940	3,259,400
2026-09-23	16.950	17.890	16.890	17.390	17.390	5,544,379
2026-09-22	16.780	17.190	16.780	16.830	16.830	3,323,072
2026-09-21	16.150	16.990	16.150	16.780	16.780	2,896,664
2026-09-18	15.990	16.310	15.900	16.210	16.210	1,477,842
2026-09-17	15.860	16.000	15.730	15.950	15.950	1,431,600
2026-09-16	15.690	15.940	15.500	15.890	15.890	1,694,300
2026-09-15	15.930	15.960	15.640	15.680	15.680	1,810,401
2026-09-14	16.050	16.160	15.920	15.950	15.950	1,577,501
2026-09-11	16.410	16.500	16.010	16.050	16.050	2,102,800
2026-09-10	16.790	16.990	16.500	16.500	16.500	2,218,467
2026-09-09	16.700	17.230	16.510	16.900	16.900	3,553,494
2026-09-08	16.370	17.120	16.340	16.680	16.680	2,642,187
2026-09-07	16.300	16.380	16.230	16.370	16.370	1,210,700
2026-09-04	16.200	16.390	16.080	16.310	16.310	1,940,799
2026-09-03	16.220	16.290	16.100	16.130	16.130	886,500
2026-09-02	16.190	16.350	16.120	16.220	16.220	1,571,099
2026-09-01	15.990	16.310	15.970	16.220	16.220	2,376,680
2026-08-31	16.150	16.150	15.950	16.040	16.040	1,039,600
2026-08-28	16.150	16.180	16.020	16.130	16.130	1,295,800
2026-08-27	16.100	16.170	15.960	16.120	16.120	1,278,984
2026-08-26	16.000	16.170	15.950	16.100	16.100	1,813,074
2026-08-25	15.920	16.130	15.880	16.000	16.000	1,931,136
2026-08-24	15.920	16.060	15.770	15.930	15.930	2,381,900
2026-08-21	17.320	17.350	15.950	16.000	16.000	5,117,821
2026-08-20	17.170	17.380	17.030	17.350	17.350	1,426,562
2026-08-19	17.210	17.250	16.910	16.910	16.910	910,686
2026-08-18	17.260	17.320	17.070	17.210	17.210	789,099
2026-08-17	17.180	17.330	17.080	17.280	17.280	931,500
2026-08-14	17.570	17.570	17.190	17.230	17.230	913,400
2026-08-13	17.570	17.660	17.370	17.570	17.570	901,493
2026-08-12	17.480	17.600	17.320	17.570	17.570	1,034,001
2026-08-11	17.510	17.590	17.290	17.440	17.440	1,584,301
2026-08-10	17.500	17.850	17.370	17.560	17.560	2,168,084
2026-08-07	17.440	17.680	17.150	17.540	17.540	2,921,995
2026-08-06	17.480	17.580	17.180	17.340	17.340	1,164,137
2026-08-05	17.550	17.640	17.320	17.490	17.490	1,231,200
2026-08-04	17.800	17.850	17.460	17.550	17.550	1,091,300
2026-08-03	17.750	17.950	17.700	17.820	17.820	1,153,800
2026-07-31	17.680	17.870	17.530	17.850	17.850	1,237,000
2026-07-30	17.400	17.880	17.350	17.800	17.800	1,768,181
2026-07-29	17.200	17.550	17.140	17.460	17.460	1,420,600
2026-07-28	16.800	17.240	16.720	17.200	17.200	1,525,447
2026-07-27	16.610	16.910	16.550	16.800	16.800	1,462,900
2026-07-24	16.900	16.950	16.550	16.650	16.650	863,000
2026-07-23	16.940	16.970	16.700	16.860	16.860	1,085,518
2026-07-22	17.000	17.150	16.620	16.970	16.970	1,574,045
2026-07-21	17.200	17.390	16.960	17.200	17.200	2,040,799
2026-07-20	16.820	17.390	16.820	17.110	17.110	1,786,909

Page 1 of 5 · 242 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.