Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.150	8.250	8.080	8.180	7.057	332,320
2024-01-22	8.290	8.360	8.130	8.150	7.031	735,529
2024-01-19	8.340	8.380	8.270	8.310	7.169	642,200
2024-01-18	8.470	8.470	8.250	8.340	7.195	1,026,302
2024-01-17	8.580	8.600	8.450	8.450	7.290	724,200
2024-01-16	8.720	8.720	8.560	8.590	7.411	423,800
2024-01-15	8.650	8.720	8.650	8.680	7.489	266,100
2024-01-12	8.710	8.720	8.630	8.690	7.497	143,900
2024-01-11	8.650	8.710	8.600	8.710	7.515	182,400
2024-01-10	8.710	8.730	8.590	8.600	7.420	363,200
2024-01-09	8.710	8.740	8.650	8.730	7.532	763,000
2024-01-08	8.890	8.930	8.650	8.710	7.515	695,131
2024-01-05	8.790	8.920	8.740	8.880	7.661	783,000
2024-01-04	8.760	8.840	8.670	8.800	7.592	706,500
2024-01-03	8.680	8.750	8.600	8.720	7.523	487,300
2024-01-02	8.800	8.820	8.560	8.700	7.506	869,300
2023-12-29	8.630	8.680	8.610	8.680	7.489	171,600
2023-12-28	8.540	8.650	8.530	8.630	7.445	217,700
2023-12-27	8.550	8.550	8.470	8.510	7.342	188,131
2023-12-26	8.550	8.560	8.500	8.510	7.342	134,000
2023-12-25	8.490	8.540	8.470	8.530	7.359	94,940
2023-12-22	8.470	8.540	8.420	8.490	7.325	233,760
2023-12-21	8.420	8.480	8.350	8.480	7.316	161,550
2023-12-20	8.440	8.450	8.390	8.390	7.238	85,848
2023-12-19	8.400	8.460	8.390	8.400	7.247	90,479
2023-12-18	8.480	8.520	8.380	8.420	7.264	313,745
2023-12-15	8.380	8.530	8.380	8.530	7.359	168,137
2023-12-14	8.340	8.430	8.340	8.370	7.221	524,839
2023-12-13	8.530	8.530	8.350	8.390	7.238	459,418
2023-12-12	8.530	8.550	8.460	8.510	7.342	257,834
2023-12-11	8.600	8.600	8.440	8.510	7.342	521,200
2023-12-08	8.600	8.650	8.570	8.610	7.428	231,800
2023-12-07	8.660	8.660	8.550	8.600	7.420	359,522
2023-12-06	8.720	8.750	8.650	8.660	7.471	410,000
2023-12-05	8.780	8.850	8.710	8.750	7.549	122,800
2023-12-04	8.880	8.880	8.750	8.800	7.592	179,700
2023-12-01	8.890	8.920	8.830	8.880	7.661	297,400
2023-11-30	8.790	8.880	8.730	8.850	7.635	363,400
2023-11-29	8.780	8.790	8.710	8.780	7.575	180,200
2023-11-28	8.700	8.780	8.670	8.770	7.566	397,869
2023-11-27	8.730	8.750	8.630	8.670	7.480	267,200
2023-11-24	8.800	8.800	8.710	8.730	7.532	332,448
2023-11-23	8.770	8.820	8.750	8.780	7.575	167,100
2023-11-22	8.790	8.820	8.740	8.770	7.566	104,080
2023-11-21	8.720	8.820	8.720	8.790	7.584	172,694
2023-11-20	8.650	8.740	8.600	8.720	7.523	173,147
2023-11-17	8.700	8.710	8.620	8.630	7.445	203,710
2023-11-16	8.790	8.800	8.710	8.730	7.532	96,900
2023-11-15	8.860	8.900	8.690	8.790	7.584	304,703
2023-11-14	8.690	8.790	8.670	8.790	7.584	149,288
2023-11-13	8.640	8.760	8.610	8.730	7.532	353,800
2023-11-10	8.560	8.780	8.560	8.630	7.445	263,000
2023-11-09	8.830	8.900	8.680	8.790	7.584	424,100
2023-11-08	8.880	8.920	8.810	8.880	7.661	119,900
2023-11-07	8.960	8.960	8.880	8.910	7.687	219,025
2023-11-06	8.770	8.930	8.770	8.920	7.696	201,300
2023-11-03	8.720	8.800	8.630	8.770	7.566	274,461
2023-11-02	8.800	8.800	8.700	8.760	7.558	411,000
2023-11-01	8.830	8.870	8.660	8.800	7.592	381,600
2023-10-31	8.840	8.840	8.600	8.830	7.618	365,293

← NewerPage 12 of 21 · 1,217 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.