Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.810 | 7.920 | 7.810 | 7.910 | 7.634 | 992,041 |
| 2026-04-17 | 7.630 | 7.800 | 7.590 | 7.660 | 7.392 | 426,000 |
| 2026-04-16 | 7.610 | 7.700 | 7.610 | 7.660 | 7.392 | 133,420 |
| 2026-04-15 | 7.620 | 7.620 | 7.560 | 7.610 | 7.344 | 104,816 |
| 2026-04-14 | 7.520 | 7.620 | 7.510 | 7.600 | 7.334 | 258,125 |
| 2026-04-13 | 7.500 | 7.510 | 7.480 | 7.490 | 7.228 | 136,595 |
| 2026-04-10 | 7.500 | 7.510 | 7.480 | 7.490 | 7.228 | 67,740 |
| 2026-04-09 | 7.500 | 7.500 | 7.480 | 7.500 | 7.238 | 104,934 |
| 2026-04-08 | 7.480 | 7.530 | 7.480 | 7.490 | 7.228 | 198,205 |
| 2026-04-07 | 7.490 | 7.490 | 7.380 | 7.440 | 7.180 | 177,115 |
| 2026-04-03 | 7.480 | 7.520 | 7.430 | 7.520 | 7.257 | 200,030 |
| 2026-04-02 | 7.550 | 7.580 | 7.480 | 7.480 | 7.219 | 482,800 |
| 2026-04-01 | 7.580 | 7.610 | 7.490 | 7.590 | 7.325 | 480,700 |
| 2026-03-31 | 7.550 | 7.590 | 7.540 | 7.570 | 7.305 | 47,400 |
| 2026-03-30 | 7.520 | 7.560 | 7.520 | 7.550 | 7.286 | 61,969 |
| 2026-03-27 | 7.550 | 7.600 | 7.520 | 7.580 | 7.315 | 223,400 |
| 2026-03-26 | 7.590 | 7.590 | 7.520 | 7.550 | 7.286 | 127,600 |
| 2026-03-25 | 7.570 | 7.620 | 7.550 | 7.590 | 7.325 | 237,100 |
| 2026-03-24 | 7.590 | 7.590 | 7.520 | 7.570 | 7.305 | 115,300 |
| 2026-03-23 | 7.700 | 7.700 | 7.490 | 7.510 | 7.248 | 518,800 |
| 2026-03-20 | 7.720 | 7.750 | 7.700 | 7.700 | 7.431 | 168,100 |
| 2026-03-19 | 7.770 | 7.770 | 7.700 | 7.750 | 7.479 | 177,200 |
| 2026-03-18 | 7.780 | 7.820 | 7.760 | 7.810 | 7.537 | 74,000 |
| 2026-03-17 | 7.790 | 7.850 | 7.780 | 7.800 | 7.527 | 93,600 |
| 2026-03-16 | 7.820 | 7.850 | 7.770 | 7.820 | 7.547 | 189,600 |
| 2026-03-13 | 7.850 | 7.870 | 7.800 | 7.820 | 7.547 | 135,650 |
| 2026-03-12 | 7.820 | 7.880 | 7.770 | 7.860 | 7.585 | 117,945 |
| 2026-03-11 | 7.820 | 7.890 | 7.780 | 7.860 | 7.585 | 253,450 |
| 2026-03-10 | 7.880 | 7.900 | 7.860 | 7.870 | 7.595 | 186,368 |
| 2026-03-09 | 7.840 | 7.880 | 7.840 | 7.880 | 7.605 | 110,000 |
| 2026-03-06 | 7.770 | 7.950 | 7.740 | 7.950 | 7.672 | 357,894 |
| 2026-03-05 | 7.760 | 7.810 | 7.740 | 7.760 | 7.489 | 162,390 |
| 2026-03-04 | 7.770 | 7.770 | 7.710 | 7.730 | 7.460 | 198,200 |
| 2026-03-03 | 7.760 | 7.800 | 7.730 | 7.770 | 7.498 | 232,900 |
| 2026-03-02 | 7.710 | 7.770 | 7.700 | 7.750 | 7.479 | 498,128 |
| 2026-02-27 | 7.950 | 7.960 | 7.730 | 7.780 | 7.508 | 723,328 |
| 2026-02-26 | 8.070 | 8.070 | 7.950 | 7.950 | 7.672 | 283,200 |
| 2026-02-25 | 8.040 | 8.090 | 8.040 | 8.040 | 7.759 | 318,120 |
| 2026-02-24 | 8.080 | 8.090 | 8.050 | 8.070 | 7.788 | 152,800 |
| 2026-02-13 | 8.050 | 8.080 | 8.010 | 8.080 | 7.798 | 268,890 |
| 2026-02-12 | 7.900 | 8.050 | 7.900 | 8.020 | 7.740 | 833,108 |
| 2026-02-11 | 7.890 | 7.900 | 7.860 | 7.870 | 7.595 | 174,100 |
| 2026-02-10 | 7.880 | 7.900 | 7.850 | 7.860 | 7.585 | 148,550 |
| 2026-02-09 | 7.890 | 7.900 | 7.830 | 7.870 | 7.595 | 277,872 |
| 2026-02-06 | 7.820 | 7.880 | 7.770 | 7.850 | 7.576 | 128,440 |
| 2026-02-05 | 7.780 | 7.830 | 7.740 | 7.820 | 7.547 | 258,953 |
| 2026-02-04 | 7.780 | 7.790 | 7.700 | 7.780 | 7.508 | 235,800 |
| 2026-02-03 | 7.810 | 7.830 | 7.750 | 7.780 | 7.508 | 316,469 |
| 2026-02-02 | 7.850 | 7.900 | 7.770 | 7.800 | 7.527 | 569,070 |
| 2026-01-30 | 8.060 | 8.060 | 7.800 | 7.900 | 7.624 | 1,533,700 |
| 2026-01-29 | 8.090 | 8.250 | 8.090 | 8.250 | 7.962 | 338,147 |
| 2026-01-28 | 8.080 | 8.110 | 8.050 | 8.090 | 7.807 | 157,773 |
| 2026-01-27 | 8.160 | 8.180 | 8.060 | 8.080 | 7.798 | 268,300 |
| 2026-01-26 | 8.200 | 8.200 | 8.090 | 8.160 | 7.875 | 313,168 |
| 2026-01-23 | 8.200 | 8.210 | 8.160 | 8.200 | 7.913 | 190,785 |
| 2026-01-22 | 8.250 | 8.270 | 8.170 | 8.200 | 7.913 | 162,700 |
| 2026-01-21 | 8.220 | 8.260 | 8.200 | 8.230 | 7.942 | 240,100 |
| 2026-01-20 | 8.190 | 8.230 | 8.150 | 8.230 | 7.942 | 220,552 |
| 2026-01-19 | 8.090 | 8.190 | 8.090 | 8.170 | 7.884 | 294,801 |
| 2026-01-16 | 8.120 | 8.150 | 8.110 | 8.120 | 7.836 | 92,867 |
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.