Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.240 | 8.250 | 8.150 | 8.220 | 8.220 | 519,663 |
| 2026-07-16 | 8.130 | 8.280 | 8.130 | 8.190 | 8.190 | 588,598 |
| 2026-07-15 | 8.100 | 8.220 | 8.100 | 8.200 | 8.200 | 1,229,208 |
| 2026-07-14 | 8.040 | 8.150 | 8.010 | 8.150 | 8.150 | 810,787 |
| 2026-07-13 | 8.100 | 8.120 | 7.970 | 8.020 | 8.020 | 356,192 |
| 2026-07-10 | 8.100 | 8.140 | 8.080 | 8.100 | 8.100 | 242,196 |
| 2026-07-09 | 8.160 | 8.160 | 8.100 | 8.110 | 8.110 | 288,664 |
| 2026-07-08 | 8.130 | 8.170 | 8.120 | 8.160 | 8.160 | 1,198,461 |
| 2026-07-07 | 8.130 | 8.180 | 8.120 | 8.160 | 8.160 | 1,047,700 |
| 2026-07-06 | 8.140 | 8.230 | 8.110 | 8.180 | 8.180 | 955,037 |
| 2026-07-03 | 8.260 | 8.270 | 8.150 | 8.170 | 8.170 | 573,461 |
| 2026-07-02 | 8.320 | 8.340 | 8.230 | 8.240 | 8.240 | 844,361 |
| 2026-07-01 | 8.370 | 8.400 | 8.290 | 8.350 | 8.350 | 1,078,578 |
| 2026-06-30 | 8.310 | 8.420 | 8.280 | 8.350 | 8.350 | 2,129,305 |
| 2026-06-29 | 8.300 | 8.320 | 8.230 | 8.310 | 8.310 | 1,084,400 |
| 2026-06-26 | 8.380 | 8.380 | 8.310 | 8.310 | 8.310 | 1,043,000 |
| 2026-06-25 | 8.400 | 8.430 | 8.350 | 8.390 | 8.390 | 720,170 |
| 2026-06-24 | 8.360 | 8.440 | 8.330 | 8.390 | 8.390 | 884,193 |
| 2026-06-23 | 8.220 | 8.370 | 8.210 | 8.350 | 8.350 | 1,255,850 |
| 2026-06-22 | 8.180 | 8.240 | 8.160 | 8.220 | 8.220 | 563,108 |
| 2026-06-18 | 8.280 | 8.280 | 8.150 | 8.180 | 8.180 | 464,300 |
| 2026-06-17 | 8.260 | 8.370 | 8.220 | 8.250 | 8.250 | 1,231,700 |
| 2026-06-16 | 8.180 | 8.250 | 8.180 | 8.230 | 8.230 | 214,700 |
| 2026-06-15 | 8.170 | 8.260 | 8.080 | 8.260 | 8.260 | 604,930 |
| 2026-06-12 | 8.000 | 8.130 | 8.000 | 8.130 | 8.130 | 353,872 |
| 2026-06-11 | 8.180 | 8.210 | 8.160 | 8.200 | 7.913 | 291,567 |
| 2026-06-10 | 8.240 | 8.280 | 8.150 | 8.210 | 7.923 | 607,430 |
| 2026-06-09 | 8.330 | 8.330 | 8.210 | 8.250 | 7.962 | 168,430 |
| 2026-06-08 | 8.160 | 8.270 | 8.130 | 8.220 | 7.933 | 566,245 |
| 2026-06-05 | 8.240 | 8.250 | 8.150 | 8.180 | 7.894 | 532,032 |
| 2026-06-04 | 8.240 | 8.440 | 8.210 | 8.250 | 7.962 | 1,042,600 |
| 2026-06-03 | 8.010 | 8.280 | 8.000 | 8.260 | 7.971 | 1,577,226 |
| 2026-06-02 | 7.810 | 8.050 | 7.810 | 8.010 | 7.730 | 741,442 |
| 2026-06-01 | 7.830 | 7.860 | 7.790 | 7.800 | 7.527 | 134,279 |
| 2026-05-29 | 7.750 | 7.860 | 7.710 | 7.800 | 7.527 | 498,827 |
| 2026-05-28 | 7.880 | 7.900 | 7.750 | 7.780 | 7.508 | 332,700 |
| 2026-05-27 | 7.950 | 7.960 | 7.830 | 7.900 | 7.624 | 754,340 |
| 2026-05-26 | 7.910 | 7.950 | 7.880 | 7.950 | 7.672 | 399,479 |
| 2026-05-25 | 7.830 | 7.960 | 7.830 | 7.880 | 7.605 | 371,915 |
| 2026-05-22 | 7.890 | 7.980 | 7.780 | 7.890 | 7.614 | 352,565 |
| 2026-05-21 | 7.850 | 7.920 | 7.810 | 7.850 | 7.576 | 267,600 |
| 2026-05-20 | 7.740 | 7.920 | 7.710 | 7.890 | 7.614 | 721,890 |
| 2026-05-19 | 7.670 | 7.790 | 7.670 | 7.740 | 7.469 | 197,770 |
| 2026-05-18 | 7.720 | 7.740 | 7.680 | 7.700 | 7.431 | 150,600 |
| 2026-05-15 | 7.800 | 7.820 | 7.670 | 7.710 | 7.441 | 200,073 |
| 2026-05-14 | 7.780 | 7.780 | 7.650 | 7.700 | 7.431 | 391,840 |
| 2026-05-13 | 7.760 | 7.800 | 7.710 | 7.790 | 7.518 | 267,858 |
| 2026-05-12 | 7.800 | 7.830 | 7.750 | 7.770 | 7.498 | 223,000 |
| 2026-05-11 | 7.830 | 7.870 | 7.770 | 7.840 | 7.566 | 216,426 |
| 2026-05-08 | 7.700 | 7.860 | 7.700 | 7.830 | 7.556 | 347,728 |
| 2026-05-07 | 7.790 | 7.810 | 7.680 | 7.730 | 7.460 | 447,000 |
| 2026-05-06 | 7.850 | 7.890 | 7.730 | 7.790 | 7.518 | 441,000 |
| 2026-04-30 | 7.930 | 7.960 | 7.870 | 7.890 | 7.614 | 298,301 |
| 2026-04-29 | 7.930 | 7.950 | 7.890 | 7.930 | 7.653 | 170,436 |
| 2026-04-28 | 7.900 | 7.960 | 7.880 | 7.940 | 7.662 | 403,180 |
| 2026-04-27 | 7.930 | 8.000 | 7.820 | 7.830 | 7.556 | 404,843 |
| 2026-04-24 | 7.870 | 7.980 | 7.870 | 7.900 | 7.624 | 266,800 |
| 2026-04-23 | 7.820 | 7.930 | 7.820 | 7.870 | 7.595 | 411,000 |
| 2026-04-22 | 7.840 | 7.850 | 7.720 | 7.820 | 7.547 | 311,247 |
| 2026-04-21 | 7.910 | 7.960 | 7.820 | 7.840 | 7.566 | 557,303 |
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.