Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.080 | 8.140 | 8.050 | 8.090 | 7.807 | 192,873 |
| 2026-01-14 | 8.080 | 8.140 | 8.080 | 8.090 | 7.807 | 170,792 |
| 2026-01-13 | 8.130 | 8.130 | 8.080 | 8.080 | 7.798 | 197,816 |
| 2026-01-12 | 8.110 | 8.180 | 8.080 | 8.140 | 7.855 | 200,440 |
| 2026-01-09 | 8.130 | 8.160 | 8.110 | 8.160 | 7.875 | 275,090 |
| 2026-01-08 | 8.160 | 8.180 | 8.120 | 8.120 | 7.836 | 208,200 |
| 2026-01-07 | 8.260 | 8.260 | 8.150 | 8.160 | 7.875 | 164,396 |
| 2026-01-06 | 8.120 | 8.240 | 8.090 | 8.230 | 7.942 | 262,454 |
| 2026-01-05 | 8.060 | 8.160 | 8.020 | 8.140 | 7.855 | 307,889 |
| 2025-12-31 | 8.060 | 8.080 | 7.980 | 8.030 | 7.749 | 263,000 |
| 2025-12-30 | 8.070 | 8.100 | 8.040 | 8.070 | 7.788 | 100,500 |
| 2025-12-29 | 8.160 | 8.160 | 8.060 | 8.070 | 7.788 | 85,201 |
| 2025-12-26 | 8.150 | 8.180 | 8.120 | 8.130 | 7.846 | 100,950 |
| 2025-12-25 | 8.070 | 8.160 | 8.050 | 8.140 | 7.855 | 287,738 |
| 2025-12-24 | 8.000 | 8.100 | 8.000 | 8.070 | 7.788 | 162,851 |
| 2025-12-23 | 8.000 | 8.040 | 8.000 | 8.010 | 7.730 | 95,269 |
| 2025-12-22 | 8.040 | 8.040 | 7.980 | 8.000 | 7.720 | 86,422 |
| 2025-12-19 | 8.010 | 8.050 | 7.970 | 8.000 | 7.720 | 104,274 |
| 2025-12-18 | 8.000 | 8.020 | 7.960 | 7.970 | 7.691 | 134,055 |
| 2025-12-17 | 7.980 | 8.020 | 7.980 | 8.000 | 7.720 | 84,547 |
| 2025-12-16 | 8.080 | 8.080 | 7.960 | 8.000 | 7.720 | 138,898 |
| 2025-12-15 | 8.030 | 8.060 | 8.010 | 8.030 | 7.749 | 65,678 |
| 2025-12-12 | 8.050 | 8.060 | 8.010 | 8.060 | 7.778 | 66,990 |
| 2025-12-11 | 8.020 | 8.070 | 7.990 | 7.990 | 7.711 | 156,873 |
| 2025-12-10 | 8.070 | 8.080 | 8.020 | 8.070 | 7.788 | 110,000 |
| 2025-12-09 | 8.100 | 8.110 | 8.030 | 8.070 | 7.788 | 66,300 |
| 2025-12-08 | 8.060 | 8.120 | 8.060 | 8.100 | 7.817 | 34,717 |
| 2025-12-05 | 8.060 | 8.110 | 8.060 | 8.080 | 7.798 | 60,818 |
| 2025-12-04 | 8.010 | 8.080 | 8.010 | 8.060 | 7.778 | 74,000 |
| 2025-12-03 | 8.100 | 8.180 | 8.020 | 8.060 | 7.778 | 126,694 |
| 2025-12-02 | 8.130 | 8.130 | 8.080 | 8.110 | 7.827 | 90,900 |
| 2025-12-01 | 8.150 | 8.160 | 8.120 | 8.130 | 7.846 | 49,727 |
| 2025-11-28 | 8.150 | 8.200 | 8.110 | 8.130 | 7.846 | 95,000 |
| 2025-11-27 | 8.110 | 8.190 | 8.110 | 8.150 | 7.865 | 48,700 |
| 2025-11-26 | 8.080 | 8.140 | 8.010 | 8.130 | 7.846 | 181,048 |
| 2025-11-25 | 8.000 | 8.090 | 8.000 | 8.060 | 7.778 | 345,300 |
| 2025-11-24 | 8.180 | 8.180 | 7.940 | 7.940 | 7.662 | 503,800 |
| 2025-11-21 | 8.200 | 8.200 | 8.110 | 8.110 | 7.827 | 282,278 |
| 2025-11-20 | 8.270 | 8.280 | 8.200 | 8.200 | 7.913 | 104,768 |
| 2025-11-19 | 8.310 | 8.320 | 8.260 | 8.270 | 7.981 | 107,964 |
| 2025-11-18 | 8.350 | 8.360 | 8.300 | 8.300 | 8.010 | 191,169 |
| 2025-11-17 | 8.400 | 8.420 | 8.350 | 8.350 | 8.058 | 159,726 |
| 2025-11-14 | 8.410 | 8.420 | 8.320 | 8.410 | 8.116 | 192,300 |
| 2025-11-13 | 8.450 | 8.480 | 8.390 | 8.400 | 8.106 | 181,445 |
| 2025-11-12 | 8.480 | 8.480 | 8.390 | 8.440 | 8.145 | 123,481 |
| 2025-11-11 | 8.520 | 8.520 | 8.430 | 8.450 | 8.155 | 86,212 |
| 2025-11-10 | 8.410 | 8.510 | 8.300 | 8.470 | 8.174 | 325,207 |
| 2025-11-07 | 8.460 | 8.460 | 8.410 | 8.420 | 8.126 | 116,090 |
| 2025-11-06 | 8.460 | 8.490 | 8.450 | 8.460 | 8.164 | 124,420 |
| 2025-11-05 | 8.490 | 8.490 | 8.440 | 8.460 | 8.164 | 111,281 |
| 2025-11-04 | 8.550 | 8.550 | 8.450 | 8.470 | 8.174 | 187,288 |
| 2025-11-03 | 8.500 | 8.560 | 8.490 | 8.560 | 8.261 | 266,004 |
| 2025-10-31 | 8.530 | 8.540 | 8.500 | 8.510 | 8.213 | 202,500 |
| 2025-10-30 | 8.570 | 8.570 | 8.530 | 8.560 | 8.261 | 207,655 |
| 2025-10-29 | 8.570 | 8.580 | 8.550 | 8.570 | 8.270 | 95,860 |
| 2025-10-28 | 8.590 | 8.600 | 8.560 | 8.560 | 8.261 | 86,390 |
| 2025-10-27 | 8.660 | 8.660 | 8.540 | 8.600 | 8.299 | 350,771 |
| 2025-10-24 | 8.630 | 8.720 | 8.630 | 8.700 | 8.396 | 264,400 |
| 2025-10-23 | 8.540 | 8.660 | 8.540 | 8.610 | 8.309 | 296,437 |
| 2025-10-22 | 8.570 | 8.600 | 8.540 | 8.550 | 8.251 | 176,136 |
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.