Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.280	12.280	11.880	12.030	9.928	718,220
2022-08-01	12.330	12.330	12.180	12.280	10.134	447,700
2022-07-29	12.300	12.330	12.200	12.230	10.093	318,300
2022-07-28	12.400	12.400	12.270	12.290	10.143	260,227
2022-07-27	12.440	12.440	12.220	12.300	10.151	335,894
2022-07-26	12.450	12.500	12.330	12.380	10.217	191,200
2022-07-25	12.570	12.570	12.400	12.450	10.275	157,166
2022-07-22	12.500	12.570	12.400	12.450	10.275	206,000
2022-07-21	12.550	12.660	12.490	12.500	10.316	303,923
2022-07-20	12.470	12.580	12.470	12.500	10.316	211,000
2022-07-19	12.350	12.470	12.350	12.470	10.291	230,891
2022-07-18	12.280	12.370	12.250	12.350	10.192	714,939
2022-07-15	12.320	12.350	12.120	12.180	10.052	416,257
2022-07-14	12.270	12.340	12.180	12.320	10.167	226,427
2022-07-13	12.200	12.280	12.200	12.270	10.126	166,360
2022-07-12	12.540	12.670	12.530	12.620	9.980	529,702
2022-07-11	12.740	12.750	12.490	12.540	9.917	423,960
2022-07-08	12.680	12.740	12.660	12.700	10.043	196,900
2022-07-07	12.800	12.800	12.620	12.680	10.028	384,650
2022-07-06	12.820	12.890	12.760	12.790	10.115	367,442
2022-07-05	12.710	12.830	12.710	12.810	10.130	455,387
2022-07-04	12.600	12.730	12.510	12.680	10.028	280,747
2022-07-01	12.650	12.650	12.530	12.570	9.941	209,800
2022-06-30	12.430	12.670	12.430	12.580	9.948	430,317
2022-06-29	12.550	12.650	12.380	12.420	9.822	485,300
2022-06-28	12.580	12.730	12.480	12.520	9.901	294,644
2022-06-27	12.260	12.710	12.260	12.580	9.948	288,386
2022-06-24	12.180	12.400	12.170	12.380	9.790	392,301
2022-06-23	12.140	12.190	12.040	12.180	9.632	317,514
2022-06-22	12.170	12.170	12.030	12.080	9.553	273,589
2022-06-21	12.000	12.150	12.000	12.060	9.537	245,614
2022-06-20	11.990	12.090	11.920	12.010	9.498	162,537
2022-06-17	12.000	12.100	11.890	11.940	9.442	465,622
2022-06-16	11.990	12.040	11.900	11.990	9.482	275,304
2022-06-15	11.890	12.030	11.890	11.900	9.411	336,156
2022-06-14	11.940	12.000	11.710	11.920	9.427	324,760
2022-06-13	12.180	12.180	11.880	12.000	9.490	298,900
2022-06-10	11.970	12.210	11.970	12.140	9.601	292,783
2022-06-09	12.030	12.090	11.950	12.050	9.529	152,400
2022-06-08	11.930	12.180	11.810	12.050	9.529	523,044
2022-06-07	11.810	11.950	11.810	11.930	9.434	272,463
2022-06-06	11.860	11.890	11.710	11.880	9.395	336,244
2022-06-02	11.800	11.880	11.670	11.860	9.379	349,100
2022-06-01	11.800	11.950	11.690	11.770	9.308	283,714
2022-05-31	11.690	11.950	11.600	11.660	9.221	275,494
2022-05-30	11.500	11.690	11.500	11.680	9.237	244,498
2022-05-27	11.450	11.520	11.420	11.490	9.086	215,189
2022-05-26	11.370	11.430	11.350	11.420	9.031	174,840
2022-05-25	11.270	11.380	11.270	11.370	8.992	141,500
2022-05-24	11.370	11.430	11.260	11.270	8.913	232,564
2022-05-23	11.310	11.420	11.190	11.400	9.015	205,600
2022-05-20	11.100	11.330	11.100	11.320	8.952	381,760
2022-05-19	11.050	11.110	10.970	11.040	8.731	159,572
2022-05-18	11.150	11.150	11.050	11.060	8.746	117,400
2022-05-17	11.120	11.140	11.010	11.100	8.778	143,400
2022-05-16	11.190	11.200	11.030	11.100	8.778	132,015
2022-05-13	11.150	11.160	11.030	11.110	8.786	208,928
2022-05-12	11.120	11.190	11.050	11.120	8.794	174,170
2022-05-11	11.050	11.220	10.980	11.120	8.794	237,630
2022-05-10	10.930	11.050	10.840	11.040	8.731	191,125

← NewerPage 18 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.