Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.030 | 9.100 | 9.010 | 9.090 | 8.319 | 316,268 |
| 2024-10-24 | 9.140 | 9.160 | 9.040 | 9.040 | 8.274 | 458,990 |
| 2024-10-23 | 9.210 | 9.210 | 9.120 | 9.190 | 8.411 | 513,100 |
| 2024-10-22 | 9.210 | 9.220 | 9.160 | 9.180 | 8.402 | 680,371 |
| 2024-10-21 | 9.340 | 9.340 | 9.200 | 9.220 | 8.438 | 733,900 |
| 2024-10-18 | 9.150 | 9.380 | 9.150 | 9.340 | 8.548 | 466,330 |
| 2024-10-17 | 9.210 | 9.240 | 9.170 | 9.170 | 8.393 | 165,646 |
| 2024-10-16 | 9.200 | 9.230 | 9.170 | 9.210 | 8.429 | 297,417 |
| 2024-10-15 | 9.370 | 9.410 | 9.200 | 9.200 | 8.420 | 690,282 |
| 2024-10-14 | 9.460 | 9.460 | 9.300 | 9.430 | 8.631 | 439,278 |
| 2024-10-11 | 9.620 | 9.620 | 9.280 | 9.350 | 8.557 | 680,824 |
| 2024-10-10 | 9.420 | 9.640 | 9.350 | 9.590 | 8.777 | 627,460 |
| 2024-10-09 | 9.600 | 9.600 | 9.260 | 9.420 | 8.621 | 1,147,270 |
| 2024-10-08 | 10.190 | 10.300 | 9.570 | 9.670 | 8.850 | 3,780,523 |
| 2024-09-30 | 9.180 | 9.500 | 9.180 | 9.460 | 8.658 | 1,875,358 |
| 2024-09-27 | 8.900 | 9.160 | 8.860 | 9.100 | 8.329 | 1,033,914 |
| 2024-09-26 | 8.620 | 8.870 | 8.560 | 8.850 | 8.100 | 327,168 |
| 2024-09-25 | 8.550 | 8.680 | 8.550 | 8.570 | 7.843 | 341,645 |
| 2024-09-24 | 8.250 | 8.530 | 8.250 | 8.510 | 7.789 | 275,254 |
| 2024-09-23 | 8.380 | 8.380 | 8.280 | 8.290 | 7.587 | 70,400 |
| 2024-09-20 | 8.350 | 8.380 | 8.300 | 8.380 | 7.670 | 157,203 |
| 2024-09-19 | 8.330 | 8.370 | 8.210 | 8.340 | 7.633 | 303,607 |
| 2024-09-18 | 8.200 | 8.260 | 8.180 | 8.230 | 7.532 | 72,750 |
| 2024-09-13 | 8.290 | 8.290 | 8.200 | 8.240 | 7.541 | 126,085 |
| 2024-09-12 | 8.300 | 8.340 | 8.260 | 8.290 | 7.587 | 72,341 |
| 2024-09-11 | 8.280 | 8.340 | 8.250 | 8.300 | 7.596 | 134,400 |
| 2024-09-10 | 8.310 | 8.350 | 8.240 | 8.290 | 7.587 | 82,006 |
| 2024-09-09 | 8.280 | 8.300 | 8.240 | 8.260 | 7.560 | 134,347 |
| 2024-09-06 | 8.320 | 8.360 | 8.280 | 8.300 | 7.596 | 113,500 |
| 2024-09-05 | 8.330 | 8.380 | 8.260 | 8.350 | 7.642 | 174,300 |
| 2024-09-04 | 8.460 | 8.460 | 8.270 | 8.310 | 7.606 | 399,800 |
| 2024-09-03 | 8.460 | 8.530 | 8.460 | 8.500 | 7.779 | 69,600 |
| 2024-09-02 | 8.600 | 8.600 | 8.410 | 8.490 | 7.770 | 197,900 |
| 2024-08-30 | 8.450 | 8.680 | 8.430 | 8.580 | 7.853 | 498,235 |
| 2024-08-29 | 8.370 | 8.490 | 8.350 | 8.470 | 7.752 | 151,600 |
| 2024-08-28 | 8.410 | 8.420 | 8.370 | 8.410 | 7.697 | 115,600 |
| 2024-08-27 | 8.430 | 8.480 | 8.390 | 8.450 | 7.734 | 188,300 |
| 2024-08-26 | 8.380 | 8.440 | 8.360 | 8.430 | 7.715 | 119,300 |
| 2024-08-23 | 8.360 | 8.440 | 8.360 | 8.370 | 7.660 | 189,400 |
| 2024-08-22 | 8.500 | 8.560 | 8.290 | 8.350 | 7.642 | 546,274 |
| 2024-08-21 | 8.740 | 8.760 | 8.490 | 8.510 | 7.789 | 259,700 |
| 2024-08-20 | 8.830 | 8.870 | 8.710 | 8.740 | 7.999 | 361,150 |
| 2024-08-19 | 8.940 | 9.000 | 8.860 | 8.880 | 8.127 | 167,003 |
| 2024-08-16 | 8.880 | 8.890 | 8.850 | 8.850 | 8.100 | 54,000 |
| 2024-08-15 | 8.910 | 8.940 | 8.840 | 8.880 | 8.127 | 131,400 |
| 2024-08-14 | 8.950 | 8.950 | 8.860 | 8.920 | 8.164 | 128,830 |
| 2024-08-13 | 8.950 | 8.980 | 8.900 | 8.930 | 8.173 | 100,500 |
| 2024-08-12 | 9.000 | 9.000 | 8.930 | 8.950 | 8.191 | 125,800 |
| 2024-08-09 | 9.020 | 9.020 | 8.940 | 8.940 | 8.182 | 101,725 |
| 2024-08-08 | 9.000 | 9.020 | 8.940 | 8.950 | 8.191 | 188,000 |
| 2024-08-07 | 8.950 | 9.030 | 8.930 | 8.970 | 8.210 | 119,300 |
| 2024-08-06 | 8.970 | 9.010 | 8.940 | 8.970 | 8.210 | 280,580 |
| 2024-08-05 | 9.060 | 9.060 | 8.940 | 8.970 | 8.210 | 359,000 |
| 2024-08-02 | 9.050 | 9.090 | 9.000 | 9.050 | 8.283 | 304,900 |
| 2024-08-01 | 9.180 | 9.180 | 9.050 | 9.070 | 8.301 | 186,363 |
| 2024-07-31 | 9.060 | 9.180 | 9.020 | 9.170 | 8.393 | 401,230 |
| 2024-07-30 | 9.160 | 9.160 | 9.050 | 9.080 | 8.310 | 341,800 |
| 2024-07-29 | 9.160 | 9.170 | 9.140 | 9.160 | 8.383 | 107,750 |
| 2024-07-26 | 9.160 | 9.180 | 9.150 | 9.160 | 8.383 | 135,194 |
| 2024-07-25 | 9.170 | 9.180 | 9.140 | 9.170 | 8.393 | 129,500 |
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.