Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.960 | 7.990 | 7.950 | 7.970 | 7.294 | 211,250 |
| 2025-04-22 | 7.980 | 8.000 | 7.950 | 7.950 | 7.276 | 290,750 |
| 2025-04-21 | 8.030 | 8.030 | 7.980 | 7.990 | 7.313 | 497,300 |
| 2025-04-18 | 8.100 | 8.120 | 7.930 | 8.030 | 7.349 | 2,161,739 |
| 2025-04-17 | 7.620 | 7.650 | 7.550 | 7.630 | 6.983 | 195,600 |
| 2025-04-16 | 7.610 | 7.620 | 7.560 | 7.620 | 6.974 | 78,500 |
| 2025-04-15 | 7.640 | 7.640 | 7.580 | 7.610 | 6.965 | 114,900 |
| 2025-04-14 | 7.640 | 7.640 | 7.550 | 7.620 | 6.974 | 116,800 |
| 2025-04-11 | 7.570 | 7.640 | 7.550 | 7.640 | 6.992 | 133,997 |
| 2025-04-10 | 7.600 | 7.660 | 7.560 | 7.620 | 6.974 | 183,009 |
| 2025-04-09 | 7.560 | 7.630 | 7.450 | 7.600 | 6.956 | 277,537 |
| 2025-04-08 | 7.370 | 7.680 | 7.370 | 7.560 | 6.919 | 385,837 |
| 2025-04-07 | 7.650 | 7.680 | 7.350 | 7.400 | 6.773 | 516,000 |
| 2025-04-03 | 7.710 | 7.770 | 7.700 | 7.760 | 7.102 | 119,675 |
| 2025-04-02 | 7.690 | 7.770 | 7.690 | 7.710 | 7.056 | 106,336 |
| 2025-04-01 | 7.690 | 7.750 | 7.640 | 7.710 | 7.056 | 129,200 |
| 2025-03-31 | 7.670 | 7.670 | 7.610 | 7.630 | 6.983 | 96,685 |
| 2025-03-28 | 7.680 | 7.700 | 7.630 | 7.680 | 7.029 | 160,836 |
| 2025-03-27 | 7.680 | 7.730 | 7.640 | 7.640 | 6.992 | 161,500 |
| 2025-03-26 | 7.650 | 7.700 | 7.630 | 7.680 | 7.029 | 96,600 |
| 2025-03-25 | 7.650 | 7.700 | 7.610 | 7.660 | 7.011 | 95,800 |
| 2025-03-24 | 7.800 | 7.800 | 7.580 | 7.640 | 6.992 | 392,200 |
| 2025-03-21 | 7.840 | 7.850 | 7.680 | 7.810 | 7.148 | 324,500 |
| 2025-03-20 | 7.850 | 7.870 | 7.770 | 7.840 | 7.175 | 217,490 |
| 2025-03-19 | 7.880 | 7.880 | 7.810 | 7.880 | 7.212 | 120,055 |
| 2025-03-18 | 7.960 | 8.010 | 7.780 | 7.920 | 7.249 | 401,855 |
| 2025-03-17 | 7.840 | 7.950 | 7.840 | 7.940 | 7.267 | 207,744 |
| 2025-03-14 | 7.680 | 7.840 | 7.680 | 7.820 | 7.157 | 160,350 |
| 2025-03-13 | 7.780 | 7.780 | 7.670 | 7.710 | 7.056 | 183,104 |
| 2025-03-12 | 7.760 | 7.800 | 7.710 | 7.730 | 7.075 | 166,866 |
| 2025-03-11 | 7.760 | 7.760 | 7.710 | 7.760 | 7.102 | 101,800 |
| 2025-03-10 | 7.770 | 7.830 | 7.710 | 7.760 | 7.102 | 159,039 |
| 2025-03-07 | 7.830 | 7.850 | 7.760 | 7.770 | 7.111 | 202,400 |
| 2025-03-06 | 7.800 | 7.840 | 7.760 | 7.830 | 7.166 | 150,130 |
| 2025-03-05 | 7.760 | 7.800 | 7.690 | 7.800 | 7.139 | 221,080 |
| 2025-03-04 | 7.740 | 7.770 | 7.710 | 7.750 | 7.093 | 121,570 |
| 2025-03-03 | 7.710 | 7.750 | 7.670 | 7.740 | 7.084 | 178,498 |
| 2025-02-28 | 7.800 | 7.830 | 7.620 | 7.620 | 6.974 | 453,590 |
| 2025-02-27 | 7.770 | 7.840 | 7.730 | 7.780 | 7.120 | 245,223 |
| 2025-02-26 | 7.710 | 7.800 | 7.690 | 7.760 | 7.102 | 213,168 |
| 2025-02-25 | 7.890 | 7.950 | 7.680 | 7.720 | 7.066 | 739,523 |
| 2025-02-24 | 7.900 | 7.930 | 7.780 | 7.880 | 7.212 | 725,104 |
| 2025-02-21 | 8.140 | 8.140 | 7.850 | 7.900 | 7.230 | 1,182,666 |
| 2025-02-20 | 8.210 | 8.240 | 8.090 | 8.100 | 7.413 | 507,700 |
| 2025-02-19 | 8.200 | 8.250 | 8.190 | 8.230 | 7.532 | 207,100 |
| 2025-02-18 | 8.250 | 8.280 | 8.200 | 8.210 | 7.514 | 241,012 |
| 2025-02-17 | 8.300 | 8.330 | 8.230 | 8.300 | 7.596 | 291,761 |
| 2025-02-14 | 8.280 | 8.340 | 8.260 | 8.300 | 7.596 | 119,730 |
| 2025-02-13 | 8.300 | 8.330 | 8.280 | 8.330 | 7.624 | 166,381 |
| 2025-02-12 | 8.250 | 8.290 | 8.240 | 8.290 | 7.587 | 111,842 |
| 2025-02-11 | 8.330 | 8.350 | 8.260 | 8.280 | 7.578 | 85,522 |
| 2025-02-10 | 8.290 | 8.310 | 8.250 | 8.290 | 7.587 | 201,402 |
| 2025-02-07 | 8.360 | 8.360 | 8.260 | 8.300 | 7.596 | 440,572 |
| 2025-02-06 | 8.350 | 8.370 | 8.230 | 8.330 | 7.624 | 256,722 |
| 2025-02-05 | 8.320 | 8.390 | 8.250 | 8.310 | 7.606 | 199,322 |
| 2025-01-27 | 8.300 | 8.390 | 8.280 | 8.360 | 7.651 | 141,622 |
| 2025-01-24 | 8.280 | 8.350 | 8.260 | 8.350 | 7.642 | 309,800 |
| 2025-01-23 | 8.250 | 8.280 | 8.230 | 8.270 | 7.569 | 105,200 |
| 2025-01-22 | 8.240 | 8.240 | 8.200 | 8.230 | 7.532 | 109,157 |
| 2025-01-21 | 8.250 | 8.250 | 8.190 | 8.240 | 7.541 | 177,557 |
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.