Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.030	11.140	10.870	11.000	8.699	176,594
2022-05-06	11.300	11.300	11.010	11.030	8.723	152,700
2022-05-05	11.270	11.400	11.190	11.380	8.999	291,500
2022-04-29	10.910	11.250	10.910	11.240	8.889	272,720
2022-04-28	10.970	11.100	10.830	10.910	8.628	157,800
2022-04-27	11.100	11.150	10.810	10.810	8.549	370,808
2022-04-26	11.000	11.170	10.990	11.030	8.723	231,700
2022-04-25	11.190	11.260	11.040	11.040	8.731	304,230
2022-04-22	11.290	11.360	11.200	11.260	8.905	142,160
2022-04-21	11.510	11.530	11.270	11.290	8.928	215,500
2022-04-20	11.600	11.690	11.510	11.530	9.118	160,750
2022-04-19	11.520	11.590	11.450	11.580	9.158	104,290
2022-04-18	11.590	11.590	11.500	11.520	9.110	63,700
2022-04-15	11.660	11.680	11.490	11.510	9.102	81,234
2022-04-14	11.530	11.670	11.410	11.630	9.197	187,767
2022-04-13	11.340	11.500	11.300	11.390	9.007	109,700
2022-04-12	11.180	11.350	11.150	11.340	8.968	152,684
2022-04-11	11.480	11.520	11.100	11.150	8.818	276,431
2022-04-08	11.520	11.570	11.440	11.480	9.079	217,297
2022-04-07	11.600	11.700	11.460	11.500	9.094	272,800
2022-04-06	11.410	11.700	11.340	11.700	9.253	372,452
2022-04-01	11.160	11.460	11.150	11.430	9.039	364,647
2022-03-31	11.330	11.360	11.120	11.140	8.810	469,120
2022-03-30	11.430	11.430	11.280	11.390	9.007	244,920
2022-03-29	11.480	11.490	11.230	11.280	8.920	215,598
2022-03-28	11.430	11.590	11.180	11.380	8.999	229,900
2022-03-25	11.670	11.690	11.450	11.450	9.055	255,100
2022-03-24	11.650	11.690	11.540	11.670	9.229	152,210
2022-03-23	11.880	11.890	11.520	11.650	9.213	275,500
2022-03-22	11.790	11.970	11.690	11.820	9.347	319,900
2022-03-21	11.940	11.940	11.660	11.750	9.292	193,514
2022-03-18	11.890	11.950	11.580	11.950	9.450	490,760
2022-03-17	11.810	11.950	11.780	11.890	9.403	244,082
2022-03-16	11.530	11.800	11.110	11.780	9.316	620,546
2022-03-15	12.220	12.280	11.500	11.500	9.094	738,400
2022-03-14	12.650	12.650	12.150	12.210	9.656	484,700
2022-03-11	12.780	12.780	12.380	12.660	10.012	492,620
2022-03-10	12.600	12.830	12.600	12.760	10.091	104,400
2022-03-09	12.820	12.960	12.420	12.590	9.956	352,700
2022-03-08	12.880	13.170	12.790	12.810	10.130	238,900
2022-03-07	13.200	13.200	12.870	12.880	10.186	331,200
2022-03-04	13.360	13.360	13.100	13.110	10.368	206,900
2022-03-03	13.400	13.480	13.300	13.360	10.565	114,970
2022-03-02	13.390	13.530	13.310	13.480	10.660	114,506
2022-03-01	13.200	13.410	13.200	13.370	10.573	169,400
2022-02-28	13.520	13.520	13.080	13.080	10.344	354,450
2022-02-25	13.560	13.680	13.410	13.520	10.692	333,700
2022-02-24	13.770	13.800	13.300	13.560	10.723	350,500
2022-02-23	13.700	13.840	13.640	13.660	10.803	202,762
2022-02-22	13.750	13.750	13.640	13.650	10.795	137,859
2022-02-21	13.780	13.830	13.650	13.780	10.897	315,685
2022-02-18	13.850	13.880	13.790	13.790	10.905	334,508
2022-02-17	13.940	13.940	13.800	13.830	10.937	300,956
2022-02-16	13.900	13.970	13.880	13.900	10.992	224,330
2022-02-15	13.980	13.990	13.920	13.930	11.016	197,621
2022-02-14	13.990	13.990	13.930	13.970	11.048	163,500
2022-02-11	13.970	14.000	13.960	13.970	11.048	128,621
2022-02-10	14.000	14.000	13.960	14.000	11.071	156,203
2022-02-09	13.980	14.000	13.930	13.980	11.056	175,500
2022-02-08	13.970	14.010	13.920	13.990	11.064	155,900

← NewerPage 19 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.