Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.780	10.890	10.730	10.860	9.369	358,800
2023-07-27	10.790	10.790	10.730	10.770	9.292	196,100
2023-07-26	10.710	10.780	10.660	10.750	9.275	284,000
2023-07-25	10.650	10.730	10.530	10.710	9.240	969,800
2023-07-24	10.680	10.710	10.550	10.600	9.145	452,200
2023-07-21	10.710	10.760	10.610	10.680	9.214	624,600
2023-07-20	10.780	10.800	10.630	10.660	9.197	843,420
2023-07-19	10.690	10.830	10.690	10.790	9.309	574,018
2023-07-18	10.770	10.770	10.670	10.700	9.231	327,620
2023-07-17	10.780	10.790	10.610	10.710	9.240	331,150
2023-07-14	10.840	10.870	10.710	10.710	9.240	382,800
2023-07-13	10.850	10.860	10.710	10.850	9.361	303,900
2023-07-12	10.860	10.860	10.600	10.800	9.318	255,668
2023-07-11	10.870	10.920	10.780	10.860	9.369	480,600
2023-07-10	10.940	10.940	10.830	10.870	9.378	402,509
2023-07-07	11.010	11.010	10.880	10.890	9.395	415,390
2023-07-06	11.010	11.010	10.930	10.980	9.473	198,400
2023-07-05	11.040	11.040	10.930	10.980	9.473	213,300
2023-07-04	11.060	11.060	10.910	10.970	9.464	406,700
2023-07-03	11.000	11.060	10.930	11.040	9.525	261,933
2023-06-30	11.020	11.020	10.800	10.970	9.464	478,300
2023-06-29	11.050	11.050	11.000	11.020	9.507	185,888
2023-06-28	11.060	11.060	10.970	11.000	9.490	164,100
2023-06-27	11.080	11.080	10.970	10.990	9.482	697,960
2023-06-26	11.120	11.120	10.980	11.020	9.507	1,248,685
2023-06-21	11.070	11.120	10.930	11.060	9.542	288,600
2023-06-20	11.080	11.130	11.010	11.070	9.551	274,900
2023-06-19	11.160	11.170	10.900	11.100	9.576	486,423
2023-06-16	11.590	11.590	11.450	11.500	9.491	495,000
2023-06-15	11.600	11.620	11.510	11.560	9.540	169,019
2023-06-14	11.520	11.630	11.450	11.530	9.515	635,663
2023-06-13	11.560	11.560	11.320	11.520	9.507	283,000
2023-06-12	11.460	11.550	11.420	11.510	9.499	185,900
2023-06-09	11.450	11.460	11.380	11.460	9.458	76,900
2023-06-08	11.480	11.500	11.400	11.460	9.458	134,190
2023-06-07	11.530	11.560	11.460	11.460	9.458	81,600
2023-06-06	11.540	11.560	11.500	11.520	9.507	205,543
2023-06-05	11.490	11.560	11.490	11.530	9.515	72,393
2023-06-02	11.370	11.550	11.360	11.510	9.499	159,295
2023-06-01	11.380	11.480	11.330	11.370	9.383	158,638
2023-05-31	11.500	11.510	11.410	11.410	9.416	135,253
2023-05-30	11.430	11.510	11.430	11.490	9.482	189,160
2023-05-29	11.530	11.530	11.400	11.450	9.449	149,400
2023-05-26	11.490	11.550	11.380	11.520	9.507	193,980
2023-05-25	11.660	11.660	11.400	11.480	9.474	247,600
2023-05-24	11.700	11.740	11.550	11.560	9.540	264,805
2023-05-23	11.720	11.750	11.640	11.720	9.672	324,835
2023-05-22	11.730	11.750	11.610	11.680	9.639	285,300
2023-05-19	11.850	11.890	11.660	11.710	9.664	378,200
2023-05-18	11.850	11.880	11.820	11.840	9.771	156,960
2023-05-17	11.750	11.910	11.750	11.840	9.771	200,900
2023-05-16	12.010	12.010	11.850	11.880	9.804	232,596
2023-05-15	12.010	12.020	11.890	12.010	9.911	254,844
2023-05-12	11.930	12.070	11.930	12.030	9.928	568,308
2023-05-11	11.930	11.960	11.820	11.940	9.854	331,200
2023-05-10	11.920	12.000	11.890	11.920	9.837	343,500
2023-05-09	12.070	12.090	11.930	11.940	9.854	303,532
2023-05-08	11.930	12.080	11.900	12.050	9.944	807,378
2023-05-05	11.950	11.950	11.870	11.930	9.845	317,918
2023-05-04	11.850	11.950	11.840	11.920	9.837	503,429

← NewerPage 14 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.