Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.990	14.000	13.900	13.970	11.048	409,200
2022-01-28	13.870	13.940	13.850	13.940	11.024	147,308
2022-01-27	13.950	13.950	13.850	13.870	10.969	124,900
2022-01-26	13.960	13.960	13.870	13.950	11.032	133,745
2022-01-25	14.030	14.030	13.850	13.870	10.969	383,338
2022-01-24	13.930	14.060	13.920	14.030	11.095	309,915
2022-01-21	13.910	14.010	13.880	13.970	11.048	160,415
2022-01-20	13.860	13.990	13.840	13.990	11.064	145,590
2022-01-19	13.940	13.990	13.830	13.840	10.945	273,500
2022-01-18	13.910	13.970	13.880	13.920	11.008	96,136
2022-01-17	13.950	13.970	13.830	13.910	11.000	78,900
2022-01-14	13.950	14.000	13.850	13.870	10.969	290,415
2022-01-13	14.000	14.000	13.940	13.990	11.064	85,000
2022-01-12	13.950	14.000	13.920	13.940	11.024	69,250
2022-01-11	13.950	13.970	13.900	13.950	11.032	94,200
2022-01-10	13.930	14.000	13.900	13.930	11.016	206,241
2022-01-07	13.980	13.990	13.910	13.950	11.032	113,586
2022-01-06	14.050	14.050	13.920	13.960	11.040	194,900
2022-01-05	14.040	14.050	13.890	14.000	11.071	208,600
2022-01-04	13.900	14.030	13.850	14.030	11.095	581,651
2021-12-31	13.920	13.980	13.830	13.890	10.984	120,530
2021-12-30	14.080	14.080	13.840	13.920	11.008	37,942
2021-12-29	13.990	13.990	13.830	13.830	10.937	69,100
2021-12-28	13.840	14.040	13.840	13.970	11.048	106,141
2021-12-27	13.970	14.000	13.750	13.960	11.040	254,100
2021-12-24	13.970	13.970	13.880	13.950	11.032	88,900
2021-12-23	13.950	13.960	13.860	13.960	11.040	72,000
2021-12-22	13.980	13.980	13.820	13.900	10.992	128,100
2021-12-21	13.890	13.980	13.820	13.890	10.984	115,700
2021-12-20	13.860	14.000	13.820	13.890	10.984	208,249
2021-12-17	14.100	14.100	13.850	13.990	11.064	173,100
2021-12-16	14.100	14.100	13.970	13.990	11.064	51,546
2021-12-15	14.030	14.100	13.970	14.030	11.095	51,300
2021-12-14	14.110	14.120	14.030	14.030	11.095	100,500
2021-12-13	14.070	14.180	14.060	14.130	11.174	262,373
2021-12-10	14.130	14.130	14.000	14.060	11.119	54,600
2021-12-09	14.040	14.140	14.020	14.070	11.127	290,028
2021-12-08	14.000	14.050	13.910	14.010	11.079	229,312
2021-12-07	14.000	14.000	13.920	13.930	11.016	71,500
2021-12-06	13.940	14.000	13.850	13.970	11.048	184,502
2021-12-03	13.840	13.960	13.840	13.910	11.000	92,773
2021-12-02	13.820	13.950	13.810	13.930	11.016	63,583
2021-12-01	13.820	13.950	13.800	13.830	10.937	112,390
2021-11-30	13.850	13.970	13.810	13.820	10.929	165,219
2021-11-29	13.870	14.080	13.820	13.970	11.048	97,900
2021-11-26	14.050	14.120	13.840	13.960	11.040	250,200
2021-11-25	13.950	14.000	13.900	13.980	11.056	46,400
2021-11-24	13.970	13.970	13.840	13.950	11.032	124,020
2021-11-23	13.920	13.950	13.850	13.880	10.977	75,701
2021-11-22	13.900	13.990	13.860	13.920	11.008	45,700
2021-11-19	14.000	14.000	13.810	13.920	11.008	61,500
2021-11-18	13.800	13.970	13.800	13.880	10.977	61,300
2021-11-17	13.920	13.920	13.800	13.880	10.977	120,372
2021-11-16	14.020	14.020	13.890	14.000	11.071	92,500
2021-11-15	13.970	14.020	13.850	14.020	11.087	193,772
2021-11-12	13.890	14.040	13.830	13.850	10.953	48,160
2021-11-11	13.830	14.030	13.830	13.860	10.961	146,000
2021-11-10	14.020	14.020	13.860	13.970	11.048	48,200
2021-11-09	13.900	14.050	13.830	13.960	11.040	41,229
2021-11-08	13.980	14.050	13.980	14.010	11.079	15,700

← NewerPage 20 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.