Yantai Changyu Pioneer Wine Company Limited (200869.SZ) SHZ
7.90
+0.0300001(+0.38%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.90
+0.0300001(+0.38%)
Currency In HKD
If you invested $1000 in Yantai Changyu Pioneer Wine Company Limited (200869.SZ) 10 years ago, it would be worth $490.07 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $648.07, while $1000 invested 1 year ago would be worth $1,049.14. This corresponds to total returns of -50.99%, -35.19%, 4.91%, respectively, with annualized returns of -6.88%, -8.31%, 4.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 7.82 | 7.87 | 7.87 | 7.93 | 7.82 | 411,000 |
| April 22, 2026 | 7.84 | 7.82 | 7.82 | 7.85 | 7.72 | 328,380 |
| April 21, 2026 | 7.91 | 7.84 | 7.84 | 7.96 | 7.82 | 596,361 |
| April 20, 2026 | 7.81 | 7.91 | 7.91 | 7.92 | 7.81 | 992,041 |
| April 17, 2026 | 7.63 | 7.66 | 7.66 | 7.8 | 7.59 | 437,738 |
| April 16, 2026 | 7.61 | 7.66 | 7.66 | 7.7 | 7.61 | 133,420 |
| April 15, 2026 | 7.62 | 7.61 | 7.61 | 7.62 | 7.56 | 105,016 |
| April 14, 2026 | 7.52 | 7.6 | 7.6 | 7.62 | 7.51 | 260,853 |
| April 13, 2026 | 7.5 | 7.49 | 7.49 | 7.51 | 7.48 | 138,395 |
| April 10, 2026 | 7.5 | 7.49 | 7.49 | 7.51 | 7.48 | 70,200 |
| April 09, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.48 | 108,200 |
| April 08, 2026 | 7.48 | 7.49 | 7.49 | 7.53 | 7.48 | 198,205 |
| April 07, 2026 | 7.49 | 7.44 | 7.44 | 7.49 | 7.38 | 182,615 |
| April 03, 2026 | 7.48 | 7.52 | 7.52 | 7.52 | 7.43 | 204,730 |
| April 02, 2026 | 7.55 | 7.48 | 7.48 | 7.58 | 7.48 | 486,600 |
| April 01, 2026 | 7.58 | 7.59 | 7.59 | 7.61 | 7.49 | 481,800 |
| March 31, 2026 | 7.55 | 7.57 | 7.57 | 7.59 | 7.54 | 55,400 |
| March 30, 2026 | 7.52 | 7.55 | 7.55 | 7.56 | 7.52 | 64,869 |
| March 27, 2026 | 7.55 | 7.58 | 7.58 | 7.6 | 7.52 | 225,200 |
| March 26, 2026 | 7.59 | 7.55 | 7.55 | 7.59 | 7.52 | 131,100 |
| March 25, 2026 | 7.57 | 7.59 | 7.59 | 7.62 | 7.55 | 251,300 |
| March 24, 2026 | 7.59 | 7.57 | 7.57 | 7.59 | 7.52 | 116,000 |
| March 23, 2026 | 7.7 | 7.51 | 7.51 | 7.7 | 7.49 | 509,200 |
| March 20, 2026 | 7.72 | 7.7 | 7.7 | 7.75 | 7.7 | 179,500 |
| March 19, 2026 | 7.77 | 7.75 | 7.75 | 7.77 | 7.7 | 178,600 |
| March 18, 2026 | 7.78 | 7.81 | 7.81 | 7.82 | 7.76 | 74,000 |
| March 17, 2026 | 7.79 | 7.8 | 7.8 | 7.85 | 7.78 | 97,200 |
| March 16, 2026 | 7.82 | 7.82 | 7.82 | 7.85 | 7.77 | 189,600 |
| March 13, 2026 | 7.85 | 7.82 | 7.82 | 7.87 | 7.8 | 139,100 |
| March 12, 2026 | 7.82 | 7.86 | 7.86 | 7.88 | 7.77 | 118,445 |
| March 11, 2026 | 7.82 | 7.86 | 7.86 | 7.89 | 7.78 | 281,391 |
| March 10, 2026 | 7.88 | 7.89 | 7.87 | 7.9 | 7.86 | 69,340 |
| March 09, 2026 | 7.84 | 7.88 | 7.88 | 7.88 | 7.84 | 114,000 |
| March 06, 2026 | 7.77 | 7.95 | 7.95 | 7.95 | 7.74 | 456,594 |
| March 05, 2026 | 7.76 | 7.76 | 7.76 | 7.81 | 7.74 | 167,990 |
| March 04, 2026 | 7.77 | 7.74 | 7.73 | 7.77 | 7.73 | 111,600 |
| March 03, 2026 | 7.76 | 7.77 | 7.77 | 7.8 | 7.73 | 232,900 |
| March 02, 2026 | 7.71 | 7.75 | 7.75 | 7.77 | 7.7 | 498,428 |
| February 27, 2026 | 7.95 | 7.78 | 7.78 | 7.96 | 7.73 | 754,441 |
| February 26, 2026 | 8.07 | 7.95 | 7.95 | 8.07 | 7.95 | 305,500 |
| February 25, 2026 | 8.04 | 8.04 | 8.04 | 8.09 | 8.04 | 318,120 |
| February 24, 2026 | 8.08 | 8.07 | 8.07 | 8.09 | 8.05 | 154,810 |
| February 13, 2026 | 8.05 | 8.08 | 8.08 | 8.08 | 8.01 | 277,990 |
| February 12, 2026 | 7.9 | 8.02 | 8.02 | 8.05 | 7.9 | 838,108 |
| February 11, 2026 | 7.89 | 7.87 | 7.87 | 7.9 | 7.86 | 174,100 |
| February 10, 2026 | 7.88 | 7.86 | 7.86 | 7.9 | 7.85 | 149,050 |
| February 09, 2026 | 7.89 | 7.87 | 7.87 | 7.9 | 7.83 | 277,872 |
| February 06, 2026 | 7.82 | 7.85 | 7.85 | 7.88 | 7.77 | 129,040 |
| February 05, 2026 | 7.78 | 7.82 | 7.82 | 7.83 | 7.74 | 262,153 |
| February 04, 2026 | 7.78 | 7.78 | 7.78 | 7.79 | 7.7 | 237,000 |
| February 03, 2026 | 7.81 | 7.78 | 7.78 | 7.83 | 7.75 | 331,500 |
| February 02, 2026 | 7.85 | 7.8 | 7.8 | 7.9 | 7.77 | 569,070 |
| January 30, 2026 | 8.06 | 7.9 | 7.9 | 8.06 | 7.8 | 1.54M |
| January 29, 2026 | 8.09 | 8.25 | 8.25 | 8.25 | 8.09 | 338,147 |
| January 28, 2026 | 8.08 | 8.09 | 8.09 | 8.11 | 8.05 | 159,173 |
| January 27, 2026 | 8.16 | 8.08 | 8.08 | 8.18 | 8.06 | 327,400 |
| January 26, 2026 | 8.2 | 8.16 | 8.16 | 8.2 | 8.09 | 316,645 |
| January 23, 2026 | 8.2 | 8.2 | 8.2 | 8.21 | 8.16 | 199,225 |
| January 22, 2026 | 8.25 | 8.2 | 8.2 | 8.27 | 8.17 | 166,800 |
| January 21, 2026 | 8.22 | 8.23 | 8.23 | 8.26 | 8.2 | 240,100 |