Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	72.650	73.110	72.080	72.850	72.850	22,726,461
2026-10-19	71.960	73.490	71.790	72.820	72.820	32,431,694
2026-10-16	70.980	72.250	70.900	72.070	72.070	30,231,413
2026-10-15	70.660	71.900	70.400	71.300	71.300	29,054,801
2026-10-14	70.300	71.120	70.180	70.820	70.820	17,197,004
2026-10-13	71.040	71.200	70.180	70.460	70.460	19,775,686
2026-10-12	70.570	71.170	70.420	71.060	71.060	16,534,324
2026-10-09	70.150	70.830	69.970	70.560	70.560	17,862,916
2026-10-08	70.050	70.450	69.630	70.140	70.140	16,835,562
2026-09-30	68.840	70.470	68.680	70.060	70.060	19,488,531
2026-09-29	68.870	69.130	68.740	68.770	68.770	10,931,022
2026-09-28	69.500	69.660	68.720	68.910	68.910	15,362,198
2026-09-24	70.100	70.260	69.580	69.670	69.670	13,178,634
2026-09-23	70.310	71.070	70.250	70.340	70.340	17,357,424
2026-09-22	70.180	70.850	70.000	70.540	70.540	13,977,291
2026-09-21	69.960	70.360	69.800	70.270	70.270	16,949,482
2026-09-18	69.110	70.090	68.980	70.000	70.000	17,855,461
2026-09-17	69.010	69.270	68.870	69.130	69.130	11,786,561
2026-09-16	69.600	69.690	68.890	69.260	69.260	15,412,600
2026-09-15	69.950	69.980	69.600	69.700	69.700	9,670,131
2026-09-14	69.760	70.000	69.600	69.850	69.850	11,734,039
2026-09-11	70.300	70.420	69.600	69.750	69.750	23,131,113
2026-09-10	71.080	71.190	70.400	70.480	70.480	22,306,488
2026-09-09	71.640	71.640	70.950	71.160	71.160	17,867,684
2026-09-08	71.430	72.060	71.240	71.650	71.650	19,715,881
2026-09-07	71.810	72.090	70.930	71.460	71.460	26,219,096
2026-09-04	70.680	72.450	70.600	71.980	71.980	45,107,191
2026-09-03	70.820	71.110	70.550	70.680	70.680	18,006,064
2026-09-02	71.610	71.760	70.810	70.820	70.820	26,220,484
2026-09-01	71.180	72.440	71.040	71.830	71.830	30,130,713
2026-08-31	71.420	71.590	70.900	71.270	71.270	25,242,080
2026-08-28	71.120	71.690	70.930	71.510	71.510	23,036,496
2026-08-27	71.810	71.820	70.960	71.120	71.120	32,079,965
2026-08-26	70.980	72.050	70.930	71.900	71.900	19,690,656
2026-08-25	71.500	71.800	71.190	71.520	71.520	18,030,344
2026-08-24	71.200	71.740	70.880	71.480	71.480	21,257,443
2026-08-21	71.960	72.000	71.110	71.190	71.190	19,709,758
2026-08-20	71.910	72.470	71.910	72.090	72.090	16,033,429
2026-08-19	72.560	72.780	71.810	71.890	71.890	23,720,053
2026-08-18	72.410	72.780	72.140	72.560	72.560	19,268,119
2026-08-17	72.390	72.800	71.870	72.550	72.550	33,214,855
2026-08-14	75.010	75.030	73.700	73.750	73.750	36,023,340
2026-08-13	75.000	76.130	74.890	75.120	75.120	32,512,043
2026-08-12	74.760	75.900	74.500	75.280	75.280	31,287,672
2026-08-11	76.160	76.160	74.990	75.000	75.000	33,661,465
2026-08-10	75.320	76.700	75.270	76.190	76.190	45,051,062
2026-08-07	75.000	75.200	74.010	75.110	75.110	36,057,469
2026-08-06	75.510	75.780	74.280	74.480	74.480	40,608,133
2026-08-05	76.890	76.960	75.200	75.500	75.500	43,327,258
2026-08-04	78.060	78.100	76.670	76.880	76.880	35,288,652
2026-08-03	78.000	78.660	77.500	78.060	78.060	27,908,160
2026-07-31	76.990	78.680	76.590	78.000	78.000	49,786,043
2026-07-30	75.100	78.840	75.010	78.560	78.560	72,903,867
2026-07-29	74.920	75.860	74.690	75.170	75.170	40,741,684
2026-07-28	73.900	75.160	73.420	74.800	74.800	31,481,451
2026-07-27	73.660	74.460	73.510	73.900	73.900	20,333,141
2026-07-24	74.600	75.300	73.470	73.570	73.570	31,139,902
2026-07-23	74.000	74.950	73.320	74.840	74.840	37,032,086
2026-07-22	73.620	74.800	73.130	74.750	74.750	40,782,281
2026-07-21	76.000	76.760	74.140	74.380	74.380	63,378,266

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	2.5797 CNY
2025-12-18	2.5780 CNY
2025-07-18	3.1690 CNY
2025-01-23	2.5760 CNY
2024-07-12	4.6700 CNY
2023-06-27	3.7820 CNY
2022-06-29	3.0230 CNY
2021-07-09	2.5800 CNY
2020-06-22	2.2000 CNY
2019-06-06	1.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.