Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.980	8.980	8.550	8.830	7.618	560,268
2023-10-27	8.930	9.070	8.830	9.020	7.782	286,300
2023-10-26	8.920	8.980	8.810	8.930	7.704	210,600
2023-10-25	8.950	9.060	8.870	8.900	7.678	356,000
2023-10-24	8.820	8.940	8.820	8.920	7.696	157,700
2023-10-23	8.940	8.950	8.810	8.820	7.609	173,500
2023-10-20	9.070	9.070	8.850	8.920	7.696	368,200
2023-10-19	9.160	9.180	8.910	9.020	7.782	397,891
2023-10-18	9.290	9.350	9.110	9.170	7.911	252,947
2023-10-17	9.310	9.370	9.220	9.290	8.015	212,661
2023-10-16	9.380	9.380	9.220	9.250	7.980	244,270
2023-10-13	9.450	9.450	9.220	9.390	8.101	500,507
2023-10-12	9.480	9.500	9.350	9.480	8.179	524,743
2023-10-11	9.570	9.650	9.410	9.480	8.179	377,600
2023-10-10	9.690	9.730	9.550	9.580	8.265	255,200
2023-10-09	9.730	9.780	9.660	9.660	8.334	229,171
2023-09-28	9.830	9.830	9.730	9.780	8.438	206,895
2023-09-27	9.830	9.860	9.720	9.780	8.438	172,200
2023-09-26	9.820	9.830	9.730	9.800	8.455	221,200
2023-09-25	9.870	9.880	9.760	9.780	8.438	444,667
2023-09-22	9.810	9.890	9.780	9.860	8.507	607,218
2023-09-21	9.900	9.920	9.790	9.810	8.464	142,400
2023-09-20	9.950	9.960	9.720	9.900	8.541	490,140
2023-09-19	9.990	10.000	9.880	9.950	8.584	267,190
2023-09-18	10.000	10.050	9.880	9.970	8.602	325,836
2023-09-15	10.060	10.080	10.000	10.000	8.627	168,137
2023-09-14	10.050	10.060	9.990	10.030	8.653	102,800
2023-09-13	10.060	10.080	10.000	10.010	8.636	105,100
2023-09-12	10.050	10.090	10.020	10.040	8.662	105,860
2023-09-11	9.980	10.070	9.980	10.040	8.662	180,200
2023-09-08	10.010	10.010	9.960	9.980	8.610	84,100
2023-09-07	9.990	9.990	9.940	9.990	8.619	122,720
2023-09-06	10.030	10.030	9.930	10.000	8.627	130,300
2023-09-05	10.030	10.040	9.950	10.010	8.636	168,200
2023-09-04	9.890	10.050	9.890	10.030	8.653	359,468
2023-09-01	9.930	9.970	9.860	9.930	8.567	337,470
2023-08-31	10.000	10.030	9.850	9.860	8.507	517,200
2023-08-30	10.000	10.050	9.960	10.010	8.636	279,328
2023-08-29	9.980	10.050	9.950	10.000	8.627	314,351
2023-08-28	10.260	10.320	9.910	9.930	8.567	873,535
2023-08-25	10.140	10.140	9.900	10.000	8.627	849,726
2023-08-24	10.250	10.250	10.060	10.140	8.748	412,000
2023-08-23	10.290	10.290	10.090	10.110	8.722	634,600
2023-08-22	10.310	10.310	10.130	10.240	8.835	376,300
2023-08-21	10.340	10.390	10.260	10.280	8.869	210,600
2023-08-18	10.510	10.540	10.300	10.350	8.929	483,300
2023-08-17	10.520	10.520	10.420	10.510	9.067	304,700
2023-08-16	10.440	10.520	10.430	10.460	9.024	162,600
2023-08-15	10.540	10.540	10.420	10.490	9.050	315,452
2023-08-14	10.560	10.580	10.400	10.540	9.093	485,515
2023-08-11	10.730	10.730	10.540	10.590	9.136	437,100
2023-08-10	10.730	10.750	10.670	10.730	9.257	155,800
2023-08-09	10.660	10.750	10.650	10.740	9.266	259,300
2023-08-08	10.760	10.760	10.700	10.750	9.275	159,000
2023-08-07	10.790	10.790	10.730	10.750	9.275	164,500
2023-08-04	10.780	10.790	10.710	10.780	9.300	397,200
2023-08-03	10.780	10.780	10.680	10.760	9.283	545,000
2023-08-02	10.800	10.810	10.710	10.770	9.292	582,919
2023-08-01	10.860	10.860	10.710	10.770	9.292	580,650
2023-07-31	10.890	10.930	10.720	10.850	9.361	605,000

← NewerPage 13 of 21 · 1,212 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.