Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.570	8.600	8.540	8.550	8.251	176,136
2025-10-21	8.570	8.600	8.520	8.560	8.261	157,904
2025-10-20	8.640	8.640	8.520	8.570	8.270	185,000
2025-10-17	8.610	8.650	8.580	8.630	8.328	234,870
2025-10-16	8.650	8.680	8.630	8.640	8.338	160,589
2025-10-15	8.640	8.680	8.630	8.660	8.357	218,042
2025-10-14	8.640	8.690	8.640	8.650	8.348	180,359
2025-10-13	8.620	8.680	8.580	8.640	8.338	145,583
2025-10-10	8.590	8.660	8.570	8.640	8.338	234,200
2025-10-09	8.660	8.670	8.580	8.600	8.299	417,721
2025-09-30	8.700	8.730	8.620	8.700	8.396	139,673
2025-09-29	8.670	8.770	8.650	8.740	8.435	182,813
2025-09-26	8.690	8.730	8.620	8.680	8.377	239,367
2025-09-25	8.740	8.760	8.700	8.710	8.406	131,100
2025-09-24	8.700	8.740	8.670	8.740	8.435	99,489
2025-09-23	8.740	8.740	8.680	8.700	8.396	324,686
2025-09-22	8.770	8.770	8.720	8.740	8.435	136,987
2025-09-19	8.740	8.770	8.700	8.770	8.463	126,326
2025-09-18	8.750	8.770	8.700	8.700	8.396	210,226
2025-09-17	8.760	8.760	8.720	8.740	8.435	205,993
2025-09-16	8.740	8.760	8.720	8.740	8.435	173,115
2025-09-15	8.790	8.830	8.700	8.740	8.435	310,309
2025-09-12	8.830	8.860	8.780	8.830	8.521	288,399
2025-09-11	8.860	8.880	8.810	8.850	8.541	329,998
2025-09-10	8.930	8.930	8.780	8.860	8.550	577,955
2025-09-09	8.990	9.020	8.890	8.940	8.628	477,459
2025-09-08	8.900	9.020	8.880	8.990	8.676	1,991,643
2025-09-05	8.810	8.900	8.810	8.890	8.579	413,059
2025-09-04	8.750	8.850	8.730	8.810	8.502	1,167,359
2025-09-03	8.790	8.830	8.690	8.790	8.483	544,264
2025-09-02	8.710	8.780	8.670	8.780	8.473	441,000
2025-09-01	8.700	8.750	8.630	8.710	8.406	567,412
2025-08-29	8.750	8.820	8.730	8.730	8.425	282,133
2025-08-28	8.830	8.830	8.680	8.760	8.454	487,640
2025-08-27	8.880	8.890	8.800	8.830	8.521	361,700
2025-08-26	8.850	8.940	8.820	8.930	8.618	613,437
2025-08-25	8.860	8.930	8.800	8.920	8.608	754,960
2025-08-22	8.740	8.850	8.730	8.840	8.531	427,471
2025-08-21	8.840	8.840	8.740	8.760	8.454	335,761
2025-08-20	8.700	8.840	8.700	8.840	8.531	526,420
2025-08-19	8.750	8.770	8.700	8.730	8.425	278,337
2025-08-18	8.630	8.780	8.630	8.740	8.435	279,760
2025-08-15	8.630	8.690	8.600	8.680	8.377	261,208
2025-08-14	8.760	8.790	8.610	8.630	8.328	575,940
2025-08-13	8.910	8.920	8.740	8.740	8.435	532,308
2025-08-12	8.950	8.960	8.890	8.930	8.618	672,108
2025-08-11	8.930	8.970	8.900	8.940	8.628	690,340
2025-08-08	8.910	8.960	8.890	8.920	8.608	470,708
2025-08-07	8.930	8.960	8.900	8.930	8.618	479,041
2025-08-06	8.930	8.960	8.850	8.930	8.618	590,608
2025-08-05	8.880	8.930	8.880	8.910	8.599	400,011
2025-08-04	8.820	8.900	8.820	8.880	8.570	303,108
2025-08-01	8.810	8.920	8.760	8.870	8.560	392,100
2025-07-31	8.830	8.900	8.780	8.820	8.512	609,430
2025-07-30	8.910	8.940	8.850	8.880	8.570	518,899
2025-07-29	8.990	8.990	8.880	8.950	8.637	265,398
2025-07-28	8.910	9.010	8.910	8.950	8.637	642,334
2025-07-25	8.990	9.000	8.920	8.940	8.628	377,799
2025-07-24	8.860	9.000	8.840	8.990	8.676	754,505
2025-07-23	8.980	8.980	8.860	8.860	8.550	802,699

← NewerPage 5 of 21 · 1,213 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.