Shenzhen - Delayed Quote HKD

Yantai Changyu Pioneer Wine Company Limited (200869.SZ)

8.63
+0.01
+(0.12%)
As of 10:24:01 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.488.638.588.638.6349,580
May 22, 20258.628.688.518.628.62478,764
May 21, 20258.488.638.448.638.63578,098
May 20, 20258.358.488.358.468.46382,317
May 19, 20258.388.428.328.358.35382,384
May 16, 20258.398.438.388.418.4199,225
May 15, 20258.408.448.348.378.37295,100
May 14, 20258.388.458.368.428.42307,260
May 13, 20258.448.448.348.348.34370,800
May 12, 20258.268.458.238.458.45735,998
May 9, 20258.108.278.108.268.26550,918
May 8, 20258.058.098.058.098.09159,139
May 7, 20258.078.078.028.058.05160,200
May 6, 20258.048.078.018.048.04251,067
Apr 30, 20257.978.027.968.028.02173,964
Apr 29, 20258.048.047.957.977.97236,683
Apr 28, 20258.028.047.998.018.01156,083
Apr 25, 20257.988.067.988.038.03508,988
Apr 24, 20257.977.997.937.947.94281,970
Apr 23, 20257.967.997.957.977.97211,250
Apr 22, 20257.988.007.957.957.95290,750
Apr 21, 20258.038.037.987.997.99497,300
Apr 18, 20258.108.127.938.038.032,161,739
Apr 17, 20257.627.657.557.637.63195,600
Apr 16, 20257.617.627.567.627.6278,500
Apr 15, 20257.647.647.587.617.61114,900
Apr 14, 20257.647.647.557.627.62116,800
Apr 11, 20257.577.647.557.647.64133,997
Apr 10, 20257.607.667.567.627.62183,009
Apr 9, 20257.567.637.457.607.60277,537
Apr 8, 20257.377.687.377.567.56385,837
Apr 7, 20257.657.687.357.407.40516,000
Apr 3, 20257.717.777.707.767.76119,675
Apr 2, 20257.697.777.697.717.71106,336
Apr 1, 20257.697.757.647.717.71129,200
Mar 31, 20257.677.677.617.637.6396,685
Mar 28, 20257.687.707.637.687.68160,836
Mar 27, 20257.687.737.647.647.64161,500
Mar 26, 20257.657.707.637.687.6896,600
Mar 25, 20257.657.707.617.667.6695,800
Mar 24, 20257.807.807.587.647.64392,200
Mar 21, 20257.847.857.687.817.81324,500
Mar 20, 20257.857.877.777.847.84217,490
Mar 19, 20257.887.887.817.887.88120,055
Mar 18, 20257.968.017.787.927.92401,855
Mar 17, 20257.847.957.847.947.94207,744
Mar 14, 20257.687.847.687.827.82160,350
Mar 13, 20257.787.787.677.717.71183,104
Mar 12, 20257.767.807.717.737.73166,866
Mar 11, 20257.767.767.717.767.76101,800
Mar 10, 20257.777.837.717.767.76159,039
Mar 7, 20257.837.857.767.777.77202,400
Mar 6, 20257.807.847.767.837.83150,130
Mar 5, 20257.767.807.697.807.80221,080
Mar 4, 20257.747.777.717.757.75121,570
Mar 3, 20257.717.757.677.747.74178,498
Feb 28, 20257.807.837.627.627.62453,590
Feb 27, 20257.777.847.737.787.78245,223
Feb 26, 20257.717.807.697.767.76213,168
Feb 25, 20257.897.957.687.727.72739,523
Feb 24, 20257.907.937.787.887.88725,104
Feb 21, 20258.148.147.857.907.901,182,666
Feb 20, 20258.218.248.098.108.10507,700
Feb 19, 20258.208.258.198.238.23207,100
Feb 18, 20258.258.288.208.218.21241,012
Feb 17, 20258.308.338.238.308.30291,761
Feb 14, 20258.288.348.268.308.30119,730
Feb 13, 20258.308.338.288.338.33166,381
Feb 12, 20258.258.298.248.298.29111,842
Feb 11, 20258.338.358.268.288.2885,522
Feb 10, 20258.298.318.258.298.29201,402
Feb 7, 20258.368.368.268.308.30440,572
Feb 6, 20258.358.378.238.338.33256,722
Feb 5, 20258.328.398.258.318.31199,322
Jan 27, 20258.308.398.288.368.36141,622
Jan 24, 20258.288.358.268.358.35309,800
Jan 23, 20258.258.288.238.278.27105,200
Jan 22, 20258.248.248.208.238.23109,157
Jan 21, 20258.258.258.198.248.24177,557
Jan 20, 20258.308.338.188.278.27353,257
Jan 17, 20258.328.338.278.328.32118,100
Jan 16, 20258.338.358.298.338.3398,900
Jan 15, 20258.358.358.268.288.2879,900
Jan 14, 20258.298.358.298.358.35149,600
Jan 13, 20258.288.288.198.268.2678,712
Jan 10, 20258.308.308.278.288.28109,500
Jan 9, 20258.328.348.288.308.3072,400
Jan 8, 20258.338.348.268.308.3088,100
Jan 7, 20258.268.388.238.338.33137,183
Jan 6, 20258.258.318.198.278.27157,900
Jan 3, 20258.308.348.268.308.30192,196
Jan 2, 20258.258.338.258.308.30437,925
Dec 31, 20248.338.338.208.238.23239,400
Dec 30, 20248.318.338.278.318.31168,900
Dec 27, 20248.358.358.308.348.34186,740
Dec 26, 20248.348.348.298.308.30135,500
Dec 25, 20248.358.358.298.318.31155,302
Dec 24, 20248.378.378.298.358.35112,721
Dec 23, 20248.378.388.328.328.32124,300
Dec 20, 20248.398.418.378.378.3793,600
Dec 19, 20248.388.388.308.388.38149,000
Dec 18, 20248.398.438.348.388.38214,773
Dec 17, 20248.438.448.378.378.37146,100
Dec 16, 20248.438.458.398.408.40163,400
Dec 13, 20248.508.528.408.438.43283,830
Dec 12, 20248.408.518.358.518.51314,131
Dec 11, 20248.348.418.348.408.40545,023
Dec 10, 20248.478.498.308.328.32395,111
Dec 9, 20248.298.318.258.278.27244,200
Dec 6, 20248.388.388.268.308.30390,146
Dec 5, 20248.448.448.298.328.32218,700
Dec 4, 20248.408.478.358.398.39271,900
Dec 3, 20248.368.428.358.398.39139,285
Dec 2, 20248.378.418.368.368.36258,210
Nov 29, 20248.328.408.298.388.38169,500
Nov 28, 20248.308.328.258.308.30240,000
Nov 27, 20248.228.308.218.308.30253,900
Nov 26, 20248.298.368.218.268.26286,100
Nov 25, 20248.328.378.238.268.26460,567
Nov 22, 20248.428.448.318.328.32312,600
Nov 21, 20248.478.518.428.438.43411,600
Nov 20, 20248.588.588.478.508.50263,800
Nov 19, 20248.608.648.498.588.58553,869
Nov 18, 20248.668.718.588.598.59374,161
Nov 15, 20248.608.688.578.638.63365,280
Nov 14, 20248.758.848.588.628.62717,661
Nov 13, 20248.698.768.668.758.75243,041
Nov 12, 20248.828.898.698.718.71643,461
Nov 11, 20249.009.008.698.818.811,030,022
Nov 8, 20249.249.248.908.908.90668,400
Nov 7, 20248.819.138.739.119.11902,508
Nov 6, 20248.888.948.768.858.85609,100
Nov 5, 20248.768.888.718.878.87494,277
Nov 4, 20248.658.788.578.758.75389,907
Nov 1, 20248.668.728.568.628.62366,100
Oct 31, 20248.518.678.518.618.61525,150
Oct 30, 20248.698.768.538.568.56573,100
Oct 29, 20248.888.978.678.728.72715,100
Oct 28, 20248.928.928.728.858.851,343,751
Oct 25, 20249.039.109.019.099.09316,268
Oct 24, 20249.149.169.049.049.04458,990
Oct 23, 20249.219.219.129.199.19513,100
Oct 22, 20249.219.229.169.189.18680,371
Oct 21, 20249.349.349.209.229.22733,900
Oct 18, 20249.159.389.159.349.34466,330
Oct 17, 20249.219.249.179.179.17165,646
Oct 16, 20249.209.239.179.219.21297,417
Oct 15, 20249.379.419.209.209.20690,282
Oct 14, 20249.469.469.309.439.43439,278
Oct 11, 20249.629.629.289.359.35680,824
Oct 10, 20249.429.649.359.599.59627,460
Oct 9, 20249.609.609.269.429.421,147,270
Oct 8, 202410.1910.309.579.679.673,780,523
Sep 30, 20249.189.509.189.469.461,875,358
Sep 27, 20248.909.168.869.109.101,033,914
Sep 26, 20248.628.878.568.858.85327,168
Sep 25, 20248.558.688.558.578.57341,645
Sep 24, 20248.258.538.258.518.51275,254
Sep 23, 20248.388.388.288.298.2970,400
Sep 20, 20248.358.388.308.388.38157,203
Sep 19, 20248.338.378.218.348.34303,607
Sep 18, 20248.208.268.188.238.2372,750
Sep 13, 20248.298.298.208.248.24126,085
Sep 12, 20248.308.348.268.298.2972,341
Sep 11, 20248.288.348.258.308.30134,400
Sep 10, 20248.318.358.248.298.2982,006
Sep 9, 20248.288.308.248.268.26134,347
Sep 6, 20248.328.368.288.308.30113,500
Sep 5, 20248.338.388.268.358.35174,300
Sep 4, 20248.468.468.278.318.31399,800
Sep 3, 20248.468.538.468.508.5069,600
Sep 2, 20248.608.608.418.498.49197,900
Aug 30, 20248.458.688.438.588.58498,235
Aug 29, 20248.378.498.358.478.47151,600
Aug 28, 20248.418.428.378.418.41115,600
Aug 27, 20248.438.488.398.458.45188,300
Aug 26, 20248.388.448.368.438.43119,300
Aug 23, 20248.368.448.368.378.37189,400
Aug 22, 20248.508.568.298.358.35546,274
Aug 21, 20248.748.768.498.518.51259,700
Aug 20, 20248.838.878.718.748.74361,150
Aug 19, 20248.949.008.868.888.88167,003
Aug 16, 20248.888.898.858.858.8554,000
Aug 15, 20248.918.948.848.888.88131,400
Aug 14, 20248.958.958.868.928.92128,830
Aug 13, 20248.958.988.908.938.93100,500
Aug 12, 20249.009.008.938.958.95125,800
Aug 9, 20249.029.028.948.948.94101,725
Aug 8, 20249.009.028.948.958.95188,000
Aug 7, 20248.959.038.938.978.97119,300
Aug 6, 20248.979.018.948.978.97280,580
Aug 5, 20249.069.068.948.978.97359,000
Aug 2, 20249.059.099.009.059.05304,900
Aug 1, 20249.189.189.059.079.07186,363
Jul 31, 20249.069.189.029.179.17401,230
Jul 30, 20249.169.169.059.089.08341,800
Jul 29, 20249.169.179.149.169.16107,750
Jul 26, 20249.169.189.159.169.16135,194
Jul 25, 20249.179.189.149.179.17129,500
Jul 24, 20249.169.209.139.159.15239,900
Jul 23, 20249.259.309.139.149.14440,700
Jul 22, 20249.329.329.269.289.28162,500
Jul 19, 20249.289.309.259.289.28159,700
Jul 18, 20249.289.319.259.309.30191,800
Jul 17, 20249.279.279.229.269.26111,200
Jul 16, 20249.209.269.209.239.2374,500
Jul 15, 20249.309.309.229.229.2285,400
Jul 12, 20249.339.339.289.289.28309,503
Jul 11, 20249.229.329.209.289.28834,807
Jul 10, 20249.249.249.139.159.15316,300
Jul 9, 20249.149.239.139.229.22452,651
Jul 8, 20249.199.199.129.139.13410,201
Jul 5, 20249.199.249.149.189.18544,393
Jul 4, 20249.219.269.159.199.19469,200
Jul 3, 20249.229.279.169.239.23495,948
Jul 2, 20249.389.389.219.239.231,236,500
Jul 1, 20249.419.429.359.379.37967,339
Jun 28, 20249.439.449.369.419.41902,600
Jun 27, 20249.469.469.359.439.43872,889
Jun 26, 20249.359.479.349.459.451,325,560
Jun 25, 20249.369.379.319.349.34758,378
Jun 24, 20249.379.389.289.319.31804,883
Jun 21, 20249.339.449.299.379.371,774,554
Jun 20, 20249.479.529.289.299.292,448,015
Jun 19, 20249.439.489.339.459.451,348,671
Jun 18, 20249.409.519.399.449.444,184,038
Jun 17, 2024 0.553906 Dividend
Jun 17, 20249.239.459.199.449.441,747,534
Jun 14, 20249.599.699.569.669.11440,776
Jun 13, 20249.629.639.569.599.04224,591
Jun 12, 20249.729.739.599.599.04477,500
Jun 11, 20249.529.739.499.729.16858,884
Jun 7, 20249.539.569.459.518.96211,600
Jun 6, 20249.619.679.459.478.93488,919
Jun 5, 20249.639.689.609.609.05395,978
Jun 4, 20249.749.759.589.649.09553,807
Jun 3, 20249.899.949.719.719.15517,700
May 31, 20249.909.989.819.939.36898,929
May 30, 20249.929.939.829.879.30283,299
May 29, 20249.7610.009.769.939.36882,609
May 28, 202410.0010.019.739.789.22842,764
May 27, 202410.0610.079.9810.059.472,234,500
May 24, 202410.0810.0810.0010.069.481,682,599
May 23, 202410.1810.189.9310.089.501,741,924