Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.710	9.920	9.660	9.870	8.515	1,154,680
2024-04-24	9.670	9.760	9.570	9.710	8.377	598,350
2024-04-23	9.780	9.780	9.630	9.660	8.334	703,403
2024-04-22	9.770	9.810	9.730	9.770	8.429	463,599
2024-04-19	9.850	9.850	9.730	9.760	8.420	311,300
2024-04-18	9.880	9.920	9.730	9.850	8.498	1,072,403
2024-04-17	9.920	9.920	9.850	9.900	8.541	375,530
2024-04-16	9.880	9.950	9.800	9.940	8.576	1,276,800
2024-04-15	9.580	9.940	9.560	9.890	8.533	1,770,800
2024-04-12	9.700	9.770	9.540	9.580	8.265	1,278,300
2024-04-11	9.350	9.420	9.320	9.400	8.110	529,063
2024-04-10	9.490	9.500	9.320	9.380	8.093	642,900
2024-04-09	9.410	9.480	9.360	9.480	8.179	795,377
2024-04-08	9.340	9.420	9.330	9.400	8.110	338,400
2024-04-03	9.290	9.370	9.280	9.360	8.075	429,200
2024-04-02	9.330	9.360	9.230	9.310	8.032	707,100
2024-04-01	9.330	9.380	9.310	9.360	8.075	575,300
2024-03-29	9.260	9.310	9.180	9.310	8.032	114,200
2024-03-28	9.300	9.320	9.190	9.270	7.998	534,500
2024-03-27	9.340	9.360	9.250	9.320	8.041	166,000
2024-03-26	9.250	9.370	9.210	9.320	8.041	373,200
2024-03-25	9.310	9.310	9.150	9.200	7.937	657,700
2024-03-22	9.470	9.510	9.220	9.270	7.998	950,856
2024-03-21	9.580	9.690	9.380	9.480	8.179	969,978
2024-03-20	9.510	9.510	9.440	9.480	8.179	512,330
2024-03-19	9.600	9.610	9.430	9.510	8.205	922,002
2024-03-18	9.520	9.630	9.510	9.610	8.291	266,927
2024-03-15	9.630	9.690	9.410	9.540	8.231	990,430
2024-03-14	9.730	9.790	9.530	9.620	8.300	859,982
2024-03-13	9.790	9.890	9.760	9.760	8.420	338,400
2024-03-12	9.580	9.840	9.580	9.840	8.489	765,070
2024-03-11	9.600	9.690	9.560	9.650	8.325	408,731
2024-03-08	9.600	9.680	9.540	9.610	8.291	310,052
2024-03-07	9.400	9.770	9.390	9.620	8.300	1,283,936
2024-03-06	9.250	9.500	9.150	9.430	8.136	493,772
2024-03-05	9.170	9.320	9.150	9.240	7.972	805,141
2024-03-04	9.380	9.400	9.130	9.180	7.920	1,189,352
2024-03-01	9.580	9.600	9.330	9.380	8.093	1,009,341
2024-02-29	9.710	9.850	9.530	9.560	8.248	3,224,200
2024-02-28	9.690	9.880	9.680	9.750	8.412	750,330
2024-02-27	9.970	10.080	9.590	9.740	8.403	1,839,600
2024-02-26	9.600	10.040	9.600	9.980	8.610	2,127,057
2024-02-23	9.190	9.670	9.180	9.600	8.282	2,605,393
2024-02-22	8.870	8.940	8.850	8.930	7.704	520,400
2024-02-21	8.950	9.020	8.800	8.870	7.653	1,378,405
2024-02-20	8.880	9.070	8.840	8.930	7.704	1,217,975
2024-02-19	8.680	8.910	8.670	8.880	7.661	2,056,329
2024-02-08	8.340	8.550	8.340	8.530	7.359	983,800
2024-02-07	8.230	8.300	8.150	8.290	7.152	783,534
2024-02-06	8.100	8.340	8.050	8.200	7.075	2,221,046
2024-02-05	7.910	7.920	7.670	7.710	6.652	1,002,900
2024-02-02	7.990	8.080	7.890	7.920	6.833	795,500
2024-02-01	8.200	8.200	7.900	7.980	6.885	1,032,900
2024-01-31	8.260	8.310	8.180	8.190	7.066	405,100
2024-01-30	8.380	8.380	8.230	8.250	7.118	219,700
2024-01-29	8.400	8.430	8.270	8.350	7.204	420,500
2024-01-26	8.380	8.470	8.310	8.410	7.256	236,100
2024-01-25	8.310	8.450	8.290	8.440	7.282	788,074
2024-01-24	8.220	8.390	8.150	8.310	7.169	356,329
2024-01-23	8.150	8.250	8.080	8.180	7.057	332,320

← NewerPage 11 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.