Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.910	12.200	11.860	12.120	10.002	741,972
2023-02-01	11.900	11.930	11.850	11.910	9.829	363,390
2023-01-31	11.900	11.920	11.870	11.880	9.804	306,500
2023-01-30	11.840	11.940	11.830	11.880	9.804	437,300
2023-01-20	11.790	11.830	11.700	11.800	9.738	583,637
2023-01-19	11.760	11.780	11.700	11.780	9.722	552,900
2023-01-18	11.800	11.920	11.690	11.820	9.755	581,243
2023-01-17	11.810	11.850	11.750	11.800	9.738	313,218
2023-01-16	11.700	11.880	11.700	11.810	9.746	482,536
2023-01-13	11.630	11.740	11.630	11.700	9.656	242,236
2023-01-12	11.710	11.720	11.620	11.630	9.598	126,900
2023-01-11	11.790	11.820	11.640	11.690	9.647	326,336
2023-01-10	11.820	11.850	11.790	11.790	9.730	243,493
2023-01-09	11.630	11.860	11.610	11.840	9.771	655,216
2023-01-06	11.620	11.640	11.510	11.610	9.581	401,449
2023-01-05	11.570	11.650	11.540	11.610	9.581	408,451
2023-01-04	11.590	11.630	11.550	11.590	9.565	259,336
2023-01-03	11.580	11.620	11.510	11.600	9.573	223,041
2022-12-30	11.490	11.560	11.440	11.560	9.540	168,500
2022-12-29	11.420	11.530	11.390	11.440	9.441	139,800
2022-12-28	11.380	11.510	11.370	11.420	9.425	193,500
2022-12-27	11.460	11.530	11.400	11.510	9.499	59,100
2022-12-26	11.400	11.460	11.360	11.400	9.408	147,900
2022-12-23	11.420	11.510	11.290	11.350	9.367	226,464
2022-12-22	11.410	11.570	11.410	11.420	9.425	203,291
2022-12-21	11.410	11.520	11.310	11.410	9.416	267,650
2022-12-20	11.510	11.520	11.390	11.400	9.408	237,634
2022-12-19	11.800	11.800	11.420	11.520	9.507	246,700
2022-12-16	11.640	11.810	11.610	11.750	9.697	157,201
2022-12-15	11.800	11.830	11.650	11.690	9.647	287,832
2022-12-14	11.720	11.820	11.640	11.790	9.730	299,200
2022-12-13	11.620	11.680	11.570	11.630	9.598	135,074
2022-12-12	11.690	11.690	11.560	11.580	9.557	67,500
2022-12-09	11.710	11.720	11.530	11.690	9.647	336,889
2022-12-08	11.720	11.740	11.650	11.680	9.639	231,132
2022-12-07	11.750	11.770	11.700	11.720	9.672	129,282
2022-12-06	11.650	11.790	11.650	11.770	9.713	335,390
2022-12-05	11.550	11.690	11.510	11.670	9.631	322,600
2022-12-02	11.500	11.540	11.470	11.520	9.507	147,900
2022-12-01	11.470	11.530	11.440	11.480	9.474	224,440
2022-11-30	11.460	11.470	11.330	11.440	9.441	158,700
2022-11-29	11.390	11.480	11.180	11.470	9.466	352,435
2022-11-28	11.420	11.450	11.210	11.330	9.350	432,800
2022-11-25	11.460	11.520	11.440	11.470	9.466	80,500
2022-11-24	11.430	11.480	11.390	11.450	9.449	49,750
2022-11-23	11.450	11.470	11.420	11.460	9.458	49,200
2022-11-22	11.420	11.510	11.420	11.430	9.433	63,100
2022-11-21	11.540	11.540	11.370	11.440	9.441	139,390
2022-11-18	11.520	11.560	11.460	11.540	9.524	143,600
2022-11-17	11.610	11.660	11.370	11.520	9.507	652,600
2022-11-16	11.680	11.730	11.510	11.610	9.581	169,900
2022-11-15	11.690	11.750	11.400	11.680	9.639	489,100
2022-11-14	11.840	11.890	11.730	11.740	9.689	160,200
2022-11-11	11.770	11.880	11.690	11.790	9.730	132,858
2022-11-10	11.610	11.720	11.600	11.710	9.664	65,135
2022-11-09	11.650	11.690	11.600	11.650	9.614	95,135
2022-11-08	11.630	11.660	11.610	11.630	9.598	39,100
2022-11-07	11.590	11.660	11.580	11.660	9.623	70,800
2022-11-04	11.420	11.640	11.420	11.620	9.590	174,558
2022-11-03	11.440	11.560	11.440	11.440	9.441	163,956

← NewerPage 16 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.