Yantai Changyu Pioneer Wine historical data

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

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

← NewerPage 2 of 21 · 1,215 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.