Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.500	11.530	11.390	11.520	9.507	138,420
2022-11-01	11.230	11.480	11.200	11.460	9.458	148,138
2022-10-31	11.260	11.370	11.200	11.230	9.268	169,100
2022-10-28	11.480	11.480	11.250	11.260	9.293	273,500
2022-10-27	11.480	11.490	11.370	11.430	9.433	150,915
2022-10-26	11.340	11.480	11.330	11.400	9.408	151,585
2022-10-25	11.280	11.370	11.230	11.330	9.350	97,400
2022-10-24	11.460	11.510	11.250	11.330	9.350	201,380
2022-10-21	11.560	11.600	11.500	11.550	9.532	56,290
2022-10-20	11.550	11.650	11.520	11.600	9.573	58,982
2022-10-19	11.720	11.720	11.580	11.580	9.557	92,969
2022-10-18	11.720	11.720	11.660	11.690	9.647	118,890
2022-10-17	11.520	11.760	11.520	11.680	9.639	120,365
2022-10-14	11.520	11.680	11.470	11.640	9.606	268,780
2022-10-13	11.540	11.540	11.380	11.470	9.466	267,400
2022-10-12	11.410	11.540	11.390	11.510	9.499	273,900
2022-10-11	11.490	11.570	11.400	11.510	9.499	162,338
2022-10-10	11.560	11.590	11.400	11.490	9.482	136,379
2022-09-30	11.560	11.560	11.500	11.520	9.507	99,579
2022-09-29	11.710	11.760	11.540	11.590	9.565	148,600
2022-09-28	11.780	11.780	11.560	11.580	9.557	118,100
2022-09-27	11.390	11.790	11.380	11.780	9.722	266,116
2022-09-26	11.810	11.820	11.310	11.380	9.392	329,700
2022-09-23	11.850	11.900	11.820	11.880	9.804	104,200
2022-09-22	11.970	11.970	11.870	11.920	9.837	80,700
2022-09-21	11.960	11.990	11.920	11.980	9.887	96,800
2022-09-20	12.050	12.050	11.930	11.970	9.878	95,300
2022-09-19	11.990	12.000	11.820	11.970	9.878	148,400
2022-09-16	12.100	12.100	11.870	11.950	9.862	448,300
2022-09-15	12.160	12.200	11.990	12.140	10.019	264,452
2022-09-14	12.180	12.210	12.060	12.160	10.035	178,320
2022-09-13	12.280	12.300	12.220	12.250	10.110	99,625
2022-09-09	12.250	12.310	12.180	12.250	10.110	66,950
2022-09-08	12.110	12.260	12.110	12.260	10.118	175,200
2022-09-07	12.260	12.260	12.080	12.180	10.052	157,350
2022-09-06	12.330	12.330	12.100	12.250	10.110	333,796
2022-09-05	12.460	12.460	12.210	12.330	10.176	187,630
2022-09-02	12.370	12.470	12.310	12.420	10.250	142,925
2022-09-01	12.630	12.630	12.300	12.450	10.275	253,675
2022-08-31	12.520	12.630	12.520	12.580	10.382	227,850
2022-08-30	12.520	12.540	12.430	12.540	10.349	65,000
2022-08-29	12.310	12.550	12.310	12.450	10.275	154,700
2022-08-26	12.510	12.550	12.450	12.540	10.349	209,400
2022-08-25	12.350	12.530	12.310	12.490	10.308	138,741
2022-08-24	12.530	12.560	12.300	12.340	10.184	358,500
2022-08-23	12.550	12.570	12.510	12.510	10.324	113,200
2022-08-22	12.540	12.630	12.520	12.560	10.365	189,000
2022-08-19	12.630	12.780	12.600	12.600	10.398	203,700
2022-08-18	12.790	12.790	12.620	12.630	10.423	106,153
2022-08-17	12.640	12.840	12.620	12.760	10.530	169,120
2022-08-16	12.750	12.750	12.610	12.680	10.464	125,200
2022-08-15	12.770	12.800	12.640	12.680	10.464	201,000
2022-08-12	12.730	12.920	12.720	12.790	10.555	239,000
2022-08-11	12.770	12.940	12.690	12.750	10.522	635,993
2022-08-10	12.400	13.200	12.380	13.000	10.728	1,621,990
2022-08-09	12.140	12.500	12.120	12.400	10.233	532,510
2022-08-08	12.020	12.130	12.020	12.110	9.994	94,862
2022-08-05	12.070	12.140	12.000	12.120	10.002	178,092
2022-08-04	12.040	12.090	11.970	12.000	9.903	209,652
2022-08-03	11.900	12.100	11.890	11.990	9.895	396,646

← NewerPage 17 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.