Yantai Changyu Pioneer Wine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.300	8.330	8.180	8.270	7.569	353,257
2025-01-17	8.320	8.330	8.270	8.320	7.615	118,100
2025-01-16	8.330	8.350	8.290	8.330	7.624	98,900
2025-01-15	8.350	8.350	8.260	8.280	7.578	79,900
2025-01-14	8.290	8.350	8.290	8.350	7.642	149,600
2025-01-13	8.280	8.280	8.190	8.260	7.560	78,712
2025-01-10	8.300	8.300	8.270	8.280	7.578	109,500
2025-01-09	8.320	8.340	8.280	8.300	7.596	72,400
2025-01-08	8.330	8.340	8.260	8.300	7.596	88,100
2025-01-07	8.260	8.380	8.230	8.330	7.624	137,183
2025-01-06	8.250	8.310	8.190	8.270	7.569	157,900
2025-01-03	8.300	8.340	8.260	8.300	7.596	192,196
2025-01-02	8.250	8.330	8.250	8.300	7.596	437,925
2024-12-31	8.330	8.330	8.200	8.230	7.532	239,400
2024-12-30	8.310	8.330	8.270	8.310	7.606	168,900
2024-12-27	8.350	8.350	8.300	8.340	7.633	186,740
2024-12-26	8.340	8.340	8.290	8.300	7.596	135,500
2024-12-25	8.350	8.350	8.290	8.310	7.606	155,302
2024-12-24	8.370	8.370	8.290	8.350	7.642	112,721
2024-12-23	8.370	8.380	8.320	8.320	7.615	124,300
2024-12-20	8.390	8.410	8.370	8.370	7.660	93,600
2024-12-19	8.380	8.380	8.300	8.380	7.670	149,000
2024-12-18	8.390	8.430	8.340	8.380	7.670	214,773
2024-12-17	8.430	8.440	8.370	8.370	7.660	146,100
2024-12-16	8.430	8.450	8.390	8.400	7.688	163,400
2024-12-13	8.500	8.520	8.400	8.430	7.715	283,830
2024-12-12	8.400	8.510	8.350	8.510	7.789	314,131
2024-12-11	8.340	8.410	8.340	8.400	7.688	545,023
2024-12-10	8.470	8.490	8.300	8.320	7.615	395,111
2024-12-09	8.290	8.310	8.250	8.270	7.569	244,200
2024-12-06	8.380	8.380	8.260	8.300	7.596	390,146
2024-12-05	8.440	8.440	8.290	8.320	7.615	218,700
2024-12-04	8.400	8.470	8.350	8.390	7.679	271,900
2024-12-03	8.360	8.420	8.350	8.390	7.679	139,285
2024-12-02	8.370	8.410	8.360	8.360	7.651	258,210
2024-11-29	8.320	8.400	8.290	8.380	7.670	169,500
2024-11-28	8.300	8.320	8.250	8.300	7.596	240,000
2024-11-27	8.220	8.300	8.210	8.300	7.596	253,900
2024-11-26	8.290	8.360	8.210	8.260	7.560	286,100
2024-11-25	8.320	8.370	8.230	8.260	7.560	460,567
2024-11-22	8.420	8.440	8.310	8.320	7.615	312,600
2024-11-21	8.470	8.510	8.420	8.430	7.715	411,600
2024-11-20	8.580	8.580	8.470	8.500	7.779	263,800
2024-11-19	8.600	8.640	8.490	8.580	7.853	553,869
2024-11-18	8.660	8.710	8.580	8.590	7.862	374,161
2024-11-15	8.600	8.680	8.570	8.630	7.898	365,280
2024-11-14	8.750	8.840	8.580	8.620	7.889	717,661
2024-11-13	8.690	8.760	8.660	8.750	8.008	243,041
2024-11-12	8.820	8.890	8.690	8.710	7.972	643,461
2024-11-11	9.000	9.000	8.690	8.810	8.063	1,030,022
2024-11-08	9.240	9.240	8.900	8.900	8.145	668,400
2024-11-07	8.810	9.130	8.730	9.110	8.338	902,508
2024-11-06	8.880	8.940	8.760	8.850	8.100	609,100
2024-11-05	8.760	8.880	8.710	8.870	8.118	494,277
2024-11-04	8.650	8.780	8.570	8.750	8.008	389,907
2024-11-01	8.660	8.720	8.560	8.620	7.889	366,100
2024-10-31	8.510	8.670	8.510	8.610	7.880	525,150
2024-10-30	8.690	8.760	8.530	8.560	7.834	573,100
2024-10-29	8.880	8.970	8.670	8.720	7.981	715,100
2024-10-28	8.920	8.920	8.720	8.850	8.100	1,343,751

← NewerPage 8 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.