Yantai Changyu Pioneer Wine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.120 | 8.130 | 8.090 | 8.130 | 8.130 | 73,900 |
| 2026-10-16 | 8.100 | 8.160 | 8.100 | 8.130 | 8.130 | 255,000 |
| 2026-10-15 | 8.100 | 8.130 | 8.010 | 8.060 | 8.060 | 124,018 |
| 2026-10-14 | 8.090 | 8.160 | 8.090 | 8.110 | 8.110 | 102,750 |
| 2026-10-13 | 8.060 | 8.120 | 8.050 | 8.120 | 8.120 | 202,998 |
| 2026-10-12 | 8.020 | 8.130 | 8.020 | 8.060 | 8.060 | 297,176 |
| 2026-10-09 | 8.200 | 8.250 | 8.110 | 8.210 | 8.210 | 441,154 |
| 2026-10-08 | 7.970 | 8.330 | 7.910 | 8.210 | 8.210 | 1,146,507 |
| 2026-09-30 | 7.980 | 7.990 | 7.900 | 7.970 | 7.970 | 134,700 |
| 2026-09-29 | 7.910 | 7.980 | 7.870 | 7.970 | 7.970 | 117,445 |
| 2026-09-28 | 7.970 | 7.980 | 7.910 | 7.950 | 7.950 | 113,265 |
| 2026-09-24 | 7.930 | 7.990 | 7.900 | 7.980 | 7.980 | 103,300 |
| 2026-09-23 | 7.930 | 8.050 | 7.880 | 7.980 | 7.980 | 173,300 |
| 2026-09-22 | 7.930 | 7.960 | 7.850 | 7.890 | 7.890 | 56,600 |
| 2026-09-21 | 7.800 | 7.960 | 7.800 | 7.940 | 7.940 | 162,077 |
| 2026-09-18 | 7.850 | 7.870 | 7.790 | 7.800 | 7.800 | 157,700 |
| 2026-09-17 | 7.870 | 7.870 | 7.810 | 7.840 | 7.840 | 42,800 |
| 2026-09-16 | 7.810 | 7.840 | 7.810 | 7.830 | 7.830 | 59,800 |
| 2026-09-15 | 7.890 | 7.890 | 7.810 | 7.820 | 7.820 | 124,700 |
| 2026-09-14 | 7.830 | 7.900 | 7.820 | 7.900 | 7.900 | 36,500 |
| 2026-09-11 | 7.850 | 7.880 | 7.830 | 7.880 | 7.880 | 52,100 |
| 2026-09-10 | 7.950 | 7.950 | 7.860 | 7.880 | 7.880 | 46,500 |
| 2026-09-09 | 7.910 | 7.990 | 7.850 | 7.950 | 7.950 | 104,719 |
| 2026-09-08 | 7.830 | 7.910 | 7.810 | 7.910 | 7.910 | 73,200 |
| 2026-09-07 | 7.940 | 7.950 | 7.810 | 7.850 | 7.850 | 116,200 |
| 2026-09-04 | 7.890 | 7.970 | 7.860 | 7.920 | 7.920 | 216,900 |
| 2026-09-03 | 7.840 | 7.900 | 7.830 | 7.830 | 7.830 | 110,000 |
| 2026-09-02 | 7.900 | 7.900 | 7.800 | 7.880 | 7.880 | 52,225 |
| 2026-09-01 | 7.750 | 7.910 | 7.750 | 7.910 | 7.910 | 220,200 |
| 2026-08-31 | 7.830 | 7.830 | 7.750 | 7.760 | 7.760 | 221,124 |
| 2026-08-28 | 7.850 | 7.850 | 7.780 | 7.830 | 7.830 | 207,724 |
| 2026-08-27 | 7.900 | 7.900 | 7.830 | 7.880 | 7.880 | 114,554 |
| 2026-08-26 | 7.860 | 7.910 | 7.840 | 7.880 | 7.880 | 270,876 |
| 2026-08-25 | 7.850 | 7.880 | 7.840 | 7.870 | 7.870 | 91,560 |
| 2026-08-24 | 7.880 | 7.920 | 7.830 | 7.840 | 7.840 | 98,760 |
| 2026-08-21 | 7.980 | 7.980 | 7.880 | 7.880 | 7.880 | 333,218 |
| 2026-08-20 | 8.010 | 8.050 | 7.980 | 8.050 | 8.050 | 136,172 |
| 2026-08-19 | 8.010 | 8.010 | 7.970 | 7.980 | 7.980 | 64,568 |
| 2026-08-18 | 8.000 | 8.020 | 7.960 | 8.000 | 8.000 | 91,660 |
| 2026-08-17 | 8.010 | 8.030 | 7.960 | 7.990 | 7.990 | 187,100 |
| 2026-08-14 | 8.000 | 8.050 | 7.970 | 8.030 | 8.030 | 111,500 |
| 2026-08-13 | 7.970 | 8.010 | 7.910 | 7.990 | 7.990 | 69,300 |
| 2026-08-12 | 8.010 | 8.030 | 7.890 | 7.990 | 7.990 | 351,473 |
| 2026-08-11 | 8.060 | 8.080 | 8.000 | 8.010 | 8.010 | 95,000 |
| 2026-08-10 | 7.940 | 8.080 | 7.910 | 8.080 | 8.080 | 216,534 |
| 2026-08-07 | 8.010 | 8.010 | 7.900 | 7.940 | 7.940 | 291,626 |
| 2026-08-06 | 8.060 | 8.080 | 8.000 | 8.000 | 8.000 | 394,234 |
| 2026-08-05 | 8.140 | 8.140 | 8.070 | 8.080 | 8.080 | 228,400 |
| 2026-08-04 | 8.160 | 8.200 | 8.120 | 8.150 | 8.150 | 86,608 |
| 2026-08-03 | 8.150 | 8.160 | 8.120 | 8.150 | 8.150 | 143,682 |
| 2026-07-31 | 8.230 | 8.230 | 8.120 | 8.180 | 8.180 | 235,809 |
| 2026-07-30 | 8.230 | 8.260 | 8.120 | 8.230 | 8.230 | 203,009 |
| 2026-07-29 | 8.140 | 8.190 | 8.140 | 8.190 | 8.190 | 106,054 |
| 2026-07-28 | 8.140 | 8.190 | 8.130 | 8.190 | 8.190 | 131,323 |
| 2026-07-27 | 8.160 | 8.190 | 8.110 | 8.140 | 8.140 | 138,060 |
| 2026-07-24 | 8.240 | 8.280 | 8.150 | 8.180 | 8.180 | 112,651 |
| 2026-07-23 | 8.270 | 8.360 | 8.180 | 8.290 | 8.290 | 1,021,393 |
| 2026-07-22 | 8.400 | 8.430 | 8.300 | 8.300 | 8.300 | 824,944 |
| 2026-07-21 | 8.280 | 8.430 | 8.240 | 8.390 | 8.390 | 773,400 |
| 2026-07-20 | 8.220 | 8.290 | 8.100 | 8.290 | 8.290 | 961,617 |
Page 1 of 21 · 1,212 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.