Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.560	12.000	11.540	11.770	9.713	821,982
2023-04-27	11.440	11.530	11.420	11.500	9.491	316,200
2023-04-26	11.400	11.500	11.380	11.480	9.474	335,600
2023-04-25	11.340	11.460	11.300	11.400	9.408	211,433
2023-04-24	11.420	11.480	11.320	11.320	9.342	192,840
2023-04-21	11.440	11.500	11.410	11.410	9.416	214,836
2023-04-20	11.550	11.560	11.420	11.440	9.441	392,520
2023-04-19	11.570	11.590	11.500	11.520	9.507	208,740
2023-04-18	11.510	11.600	11.490	11.580	9.557	246,432
2023-04-17	11.490	11.530	11.410	11.490	9.482	474,000
2023-04-14	11.660	11.740	11.430	11.490	9.482	612,133
2023-04-13	11.960	11.980	11.580	11.660	9.623	622,944
2023-04-12	12.020	12.030	11.920	11.960	9.870	148,776
2023-04-11	12.030	12.030	11.970	11.980	9.887	102,600
2023-04-10	12.020	12.070	11.960	11.980	9.887	198,580
2023-04-07	11.960	12.030	11.960	12.010	9.911	167,201
2023-04-06	11.920	12.000	11.920	11.980	9.887	112,001
2023-04-04	11.820	11.970	11.780	11.960	9.870	340,154
2023-04-03	11.750	11.840	11.720	11.800	9.738	106,980
2023-03-31	11.780	11.800	11.680	11.750	9.697	171,837
2023-03-30	11.790	11.820	11.680	11.710	9.664	176,600
2023-03-29	11.810	11.810	11.680	11.750	9.697	105,500
2023-03-28	11.690	11.790	11.670	11.760	9.705	135,959
2023-03-27	11.870	11.870	11.660	11.730	9.680	110,300
2023-03-24	11.790	11.870	11.790	11.820	9.755	91,310
2023-03-23	11.810	11.810	11.690	11.790	9.730	67,947
2023-03-22	11.790	11.820	11.710	11.760	9.705	107,300
2023-03-21	11.640	11.760	11.620	11.720	9.672	66,633
2023-03-20	11.820	11.860	11.620	11.640	9.606	347,100
2023-03-17	11.810	11.980	11.750	11.820	9.755	188,400
2023-03-16	11.900	11.970	11.800	11.820	9.755	203,100
2023-03-15	11.900	11.960	11.860	11.940	9.854	53,600
2023-03-14	11.920	11.930	11.860	11.880	9.804	183,400
2023-03-13	11.920	12.050	11.900	11.990	9.895	232,300
2023-03-10	12.040	12.070	11.910	11.930	9.845	232,436
2023-03-09	12.040	12.090	12.020	12.040	9.936	43,100
2023-03-08	12.130	12.130	12.000	12.040	9.936	176,801
2023-03-07	12.210	12.220	12.100	12.120	10.002	156,800
2023-03-06	12.250	12.260	12.120	12.210	10.077	151,560
2023-03-03	12.200	12.240	12.180	12.230	10.093	142,767
2023-03-02	12.220	12.220	11.980	12.180	10.052	174,938
2023-03-01	12.110	12.220	12.100	12.220	10.085	158,792
2023-02-28	12.050	12.110	12.050	12.110	9.994	101,820
2023-02-27	12.020	12.060	11.960	12.020	9.920	118,300
2023-02-24	12.130	12.130	11.940	12.070	9.961	308,000
2023-02-23	12.160	12.180	12.050	12.050	9.944	142,720
2023-02-22	12.110	12.190	12.050	12.170	10.043	168,517
2023-02-21	12.180	12.180	12.090	12.150	10.027	202,091
2023-02-20	12.050	12.190	12.020	12.180	10.052	240,880
2023-02-17	12.180	12.270	12.030	12.050	9.944	329,900
2023-02-16	12.220	12.300	12.110	12.120	10.002	366,230
2023-02-15	12.270	12.320	12.210	12.230	10.093	198,300
2023-02-14	12.230	12.310	12.170	12.260	10.118	209,873
2023-02-13	12.230	12.310	12.220	12.230	10.093	437,215
2023-02-10	12.150	12.250	12.140	12.220	10.085	327,517
2023-02-09	12.110	12.160	12.110	12.140	10.019	171,900
2023-02-08	12.120	12.120	12.060	12.090	9.977	91,501
2023-02-07	12.050	12.080	12.010	12.070	9.961	83,495
2023-02-06	12.170	12.170	11.980	12.050	9.944	319,400
2023-02-03	12.120	12.170	12.010	12.170	10.043	286,739

← NewerPage 15 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.