Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.160	9.200	9.130	9.150	8.374	239,900
2024-07-23	9.250	9.300	9.130	9.140	8.365	440,700
2024-07-22	9.320	9.320	9.260	9.280	8.493	162,500
2024-07-19	9.280	9.300	9.250	9.280	8.493	159,700
2024-07-18	9.280	9.310	9.250	9.300	8.512	191,800
2024-07-17	9.270	9.270	9.220	9.260	8.475	111,200
2024-07-16	9.200	9.260	9.200	9.230	8.448	74,500
2024-07-15	9.300	9.300	9.220	9.220	8.438	85,400
2024-07-12	9.330	9.330	9.280	9.280	8.493	309,503
2024-07-11	9.220	9.320	9.200	9.280	8.493	834,807
2024-07-10	9.240	9.240	9.130	9.150	8.374	316,300
2024-07-09	9.140	9.230	9.130	9.220	8.438	452,651
2024-07-08	9.190	9.190	9.120	9.130	8.356	410,201
2024-07-05	9.190	9.240	9.140	9.180	8.402	544,393
2024-07-04	9.210	9.260	9.150	9.190	8.411	469,200
2024-07-03	9.220	9.270	9.160	9.230	8.448	495,948
2024-07-02	9.380	9.380	9.210	9.230	8.448	1,236,500
2024-07-01	9.410	9.420	9.350	9.370	8.576	967,339
2024-06-28	9.430	9.440	9.360	9.410	8.612	902,600
2024-06-27	9.460	9.460	9.350	9.430	8.631	872,889
2024-06-26	9.350	9.470	9.340	9.450	8.649	1,325,560
2024-06-25	9.360	9.370	9.310	9.340	8.548	758,378
2024-06-24	9.370	9.380	9.280	9.310	8.521	804,883
2024-06-21	9.330	9.440	9.290	9.370	8.576	1,774,554
2024-06-20	9.470	9.520	9.280	9.290	8.502	2,448,015
2024-06-19	9.430	9.480	9.330	9.450	8.649	1,348,671
2024-06-18	9.400	9.510	9.390	9.440	8.640	4,184,038
2024-06-17	9.230	9.450	9.190	9.440	8.640	1,747,534
2024-06-14	9.590	9.690	9.560	9.660	8.334	440,776
2024-06-13	9.620	9.630	9.560	9.590	8.274	224,591
2024-06-12	9.720	9.730	9.590	9.590	8.274	477,500
2024-06-11	9.520	9.730	9.490	9.720	8.386	858,884
2024-06-07	9.530	9.560	9.450	9.510	8.205	211,600
2024-06-06	9.610	9.670	9.450	9.470	8.170	488,919
2024-06-05	9.630	9.680	9.600	9.600	8.282	395,978
2024-06-04	9.740	9.750	9.580	9.640	8.317	553,807
2024-06-03	9.890	9.940	9.710	9.710	8.377	517,700
2024-05-31	9.900	9.980	9.810	9.930	8.567	898,929
2024-05-30	9.920	9.930	9.820	9.870	8.515	283,299
2024-05-29	9.760	10.000	9.760	9.930	8.567	882,609
2024-05-28	10.000	10.010	9.730	9.780	8.438	842,764
2024-05-27	10.060	10.070	9.980	10.050	8.671	2,234,500
2024-05-24	10.080	10.080	10.000	10.060	8.679	1,682,599
2024-05-23	10.180	10.180	9.930	10.080	8.696	1,741,924
2024-05-22	9.960	10.150	9.900	10.140	8.748	3,303,648
2024-05-21	9.550	9.810	9.530	9.810	8.464	1,381,279
2024-05-20	9.450	9.560	9.450	9.520	8.213	401,200
2024-05-17	9.400	9.420	9.320	9.400	8.110	313,700
2024-05-16	9.470	9.510	9.340	9.410	8.118	337,680
2024-05-15	9.540	9.540	9.370	9.480	8.179	318,928
2024-05-14	9.390	9.550	9.370	9.510	8.205	372,650
2024-05-13	9.370	9.400	9.340	9.360	8.075	223,415
2024-05-10	9.280	9.400	9.220	9.380	8.093	427,600
2024-05-09	9.210	9.280	9.180	9.280	8.006	420,922
2024-05-08	9.150	9.220	9.110	9.200	7.937	298,100
2024-05-07	9.100	9.190	9.050	9.160	7.903	1,099,072
2024-05-06	9.080	9.200	9.020	9.100	7.851	1,347,675
2024-04-30	9.190	9.190	8.960	9.050	7.808	1,586,085
2024-04-29	9.070	9.220	8.990	9.190	7.929	905,606
2024-04-26	9.000	9.240	9.000	9.060	7.816	3,212,588

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2867 CNY
2025-06-20	0.4363 CNY
2024-06-17	0.5539 CNY
2023-06-19	0.4996 CNY
2022-07-13	0.5268 CNY
2021-07-13	0.4861 CNY
2020-07-10	0.7614 CNY
2019-07-08	0.6827 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.