Yantai Changyu Pioneer Wine historical data

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

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

← NewerPage 4 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.