Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.920	9.000	8.860	8.980	8.666	525,868
2025-07-21	9.000	9.000	8.890	8.990	8.676	494,051
2025-07-18	8.950	9.020	8.910	9.000	8.685	683,720
2025-07-17	8.880	8.950	8.860	8.920	8.608	700,038
2025-07-16	8.790	8.890	8.780	8.850	8.541	754,324
2025-07-15	8.800	8.800	8.750	8.770	8.463	576,071
2025-07-14	8.750	8.800	8.740	8.800	8.492	486,907
2025-07-11	8.610	8.810	8.610	8.740	8.435	843,159
2025-07-10	8.560	8.610	8.540	8.610	8.309	463,675
2025-07-09	8.540	8.560	8.500	8.540	8.242	462,700
2025-07-08	8.490	8.560	8.460	8.530	8.232	727,100
2025-07-07	8.530	8.540	8.450	8.460	8.164	387,300
2025-07-04	8.420	8.510	8.370	8.500	8.203	815,600
2025-07-03	8.360	8.420	8.350	8.420	8.126	302,286
2025-07-02	8.250	8.400	8.240	8.400	8.106	649,619
2025-07-01	8.240	8.270	8.210	8.240	7.952	494,077
2025-06-30	8.300	8.300	8.180	8.210	7.923	865,488
2025-06-27	8.370	8.370	8.260	8.270	7.981	691,970
2025-06-26	8.400	8.410	8.310	8.370	8.077	798,582
2025-06-25	8.500	8.540	8.350	8.390	8.097	1,617,728
2025-06-24	8.320	8.460	8.280	8.460	8.164	263,176
2025-06-23	8.150	8.320	8.110	8.320	8.029	250,838
2025-06-20	8.130	8.150	8.070	8.140	7.855	328,721
2025-06-19	8.540	8.560	8.450	8.450	7.734	333,688
2025-06-18	8.500	8.600	8.500	8.540	7.816	387,834
2025-06-17	8.500	8.540	8.480	8.520	7.798	298,435
2025-06-16	8.350	8.510	8.350	8.480	7.761	544,000
2025-06-13	8.410	8.450	8.340	8.370	7.660	490,960
2025-06-12	8.630	8.630	8.400	8.420	7.706	864,908
2025-06-11	8.560	8.670	8.550	8.600	7.871	484,981
2025-06-10	8.730	8.740	8.550	8.570	7.843	660,823
2025-06-09	8.760	8.790	8.700	8.770	8.027	325,200
2025-06-06	8.750	8.800	8.730	8.780	8.036	248,230
2025-06-05	8.830	8.830	8.750	8.760	8.017	324,000
2025-06-04	8.730	8.860	8.730	8.800	8.054	344,810
2025-06-03	8.570	8.790	8.570	8.780	8.036	586,100
2025-05-30	8.780	8.780	8.540	8.590	7.862	634,100
2025-05-29	8.750	8.820	8.690	8.750	8.008	361,500
2025-05-28	8.780	8.840	8.740	8.760	8.017	472,600
2025-05-27	8.620	8.810	8.590	8.770	8.027	590,738
2025-05-26	8.610	8.670	8.560	8.590	7.862	224,500
2025-05-23	8.610	8.610	8.550	8.570	7.843	167,780
2025-05-22	8.620	8.680	8.510	8.620	7.889	478,764
2025-05-21	8.480	8.630	8.440	8.630	7.898	578,098
2025-05-20	8.350	8.480	8.350	8.460	7.743	382,317
2025-05-19	8.380	8.420	8.320	8.350	7.642	382,384
2025-05-16	8.390	8.430	8.380	8.410	7.697	99,225
2025-05-15	8.400	8.440	8.340	8.370	7.660	295,100
2025-05-14	8.380	8.450	8.360	8.420	7.706	307,260
2025-05-13	8.440	8.440	8.340	8.340	7.633	370,800
2025-05-12	8.260	8.450	8.230	8.450	7.734	735,998
2025-05-09	8.100	8.270	8.100	8.260	7.560	550,918
2025-05-08	8.050	8.090	8.050	8.090	7.404	159,139
2025-05-07	8.070	8.070	8.020	8.050	7.368	160,200
2025-05-06	8.040	8.070	8.010	8.040	7.358	251,067
2025-04-30	7.970	8.020	7.960	8.020	7.340	173,964
2025-04-29	8.040	8.040	7.950	7.970	7.294	236,683
2025-04-28	8.020	8.040	7.990	8.010	7.331	156,083
2025-04-25	7.980	8.060	7.980	8.030	7.349	508,988
2025-04-24	7.970	7.990	7.930	7.940	7.267	281,970

← NewerPage 6 of 21 · 1,216 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.