Wuliangye Yibin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 125.10 | 126.66 | 125.10 | 125.78 | 113.49 | 11,814,145 |
| 2024-07-24 | 126.58 | 127.70 | 125.50 | 126.06 | 113.74 | 14,364,962 |
| 2024-07-23 | 131.01 | 131.51 | 126.80 | 126.80 | 114.41 | 19,756,404 |
| 2024-07-22 | 133.40 | 133.95 | 131.00 | 131.22 | 118.40 | 15,642,939 |
| 2024-07-19 | 130.68 | 133.49 | 129.78 | 133.42 | 120.38 | 19,024,378 |
| 2024-07-18 | 130.04 | 133.00 | 130.03 | 131.10 | 118.29 | 18,591,713 |
| 2024-07-17 | 127.00 | 130.99 | 126.37 | 130.76 | 117.98 | 22,884,217 |
| 2024-07-16 | 126.73 | 128.10 | 125.80 | 127.48 | 115.02 | 15,468,916 |
| 2024-07-15 | 127.00 | 129.36 | 126.58 | 127.50 | 115.04 | 11,973,781 |
| 2024-07-12 | 126.68 | 127.79 | 125.65 | 127.40 | 114.95 | 18,938,660 |
| 2024-07-11 | 127.50 | 131.50 | 127.17 | 130.48 | 113.52 | 25,779,636 |
| 2024-07-10 | 126.50 | 128.46 | 126.18 | 126.54 | 110.09 | 15,457,159 |
| 2024-07-09 | 125.91 | 128.20 | 125.18 | 127.07 | 110.55 | 19,540,437 |
| 2024-07-08 | 128.98 | 129.20 | 125.22 | 125.91 | 109.54 | 20,745,544 |
| 2024-07-05 | 130.59 | 131.97 | 128.14 | 128.95 | 112.19 | 13,941,250 |
| 2024-07-04 | 131.00 | 132.40 | 130.03 | 130.59 | 113.61 | 10,049,528 |
| 2024-07-03 | 131.56 | 132.70 | 130.10 | 131.00 | 113.97 | 12,427,733 |
| 2024-07-02 | 127.70 | 132.68 | 127.50 | 131.56 | 114.46 | 24,747,909 |
| 2024-07-01 | 128.20 | 129.16 | 126.00 | 128.30 | 111.62 | 15,433,459 |
| 2024-06-28 | 128.99 | 130.49 | 127.56 | 128.04 | 111.39 | 15,689,886 |
| 2024-06-27 | 131.33 | 131.37 | 128.72 | 129.65 | 112.80 | 12,264,610 |
| 2024-06-26 | 130.40 | 132.18 | 130.35 | 131.30 | 114.23 | 10,221,249 |
| 2024-06-25 | 131.80 | 133.29 | 130.60 | 131.51 | 114.41 | 17,715,159 |
| 2024-06-24 | 126.02 | 132.67 | 125.60 | 131.03 | 114.00 | 23,923,514 |
| 2024-06-21 | 132.01 | 132.86 | 128.80 | 130.20 | 113.27 | 21,388,642 |
| 2024-06-20 | 134.10 | 135.07 | 132.18 | 132.20 | 115.01 | 12,619,163 |
| 2024-06-19 | 134.18 | 135.30 | 132.83 | 134.22 | 116.77 | 13,704,527 |
| 2024-06-18 | 135.00 | 137.34 | 133.42 | 133.89 | 116.48 | 20,298,120 |
| 2024-06-17 | 134.40 | 136.16 | 131.30 | 135.73 | 118.09 | 24,627,240 |
| 2024-06-14 | 134.20 | 135.70 | 132.09 | 135.68 | 118.04 | 28,721,911 |
| 2024-06-13 | 137.89 | 138.10 | 134.44 | 134.56 | 117.07 | 24,362,284 |
| 2024-06-12 | 138.10 | 139.83 | 137.55 | 137.90 | 119.97 | 15,452,411 |
| 2024-06-11 | 141.40 | 141.40 | 138.00 | 138.48 | 120.48 | 20,665,469 |
| 2024-06-07 | 145.50 | 145.55 | 141.90 | 142.34 | 123.84 | 15,869,270 |
| 2024-06-06 | 146.01 | 146.62 | 144.06 | 144.90 | 126.06 | 12,730,851 |
| 2024-06-05 | 147.72 | 148.00 | 145.65 | 145.76 | 126.81 | 11,114,765 |
| 2024-06-04 | 145.98 | 148.10 | 145.50 | 147.78 | 128.57 | 10,302,099 |
| 2024-06-03 | 146.89 | 147.25 | 144.65 | 145.98 | 127.00 | 14,092,998 |
| 2024-05-31 | 146.90 | 147.99 | 146.60 | 146.70 | 127.63 | 13,141,188 |
| 2024-05-30 | 148.95 | 148.95 | 145.91 | 146.26 | 127.25 | 16,111,129 |
| 2024-05-29 | 150.05 | 150.99 | 148.86 | 149.21 | 129.81 | 9,102,373 |
| 2024-05-28 | 151.60 | 151.94 | 150.00 | 150.03 | 130.53 | 10,387,436 |
| 2024-05-27 | 151.14 | 152.30 | 150.58 | 151.58 | 131.87 | 10,156,716 |
| 2024-05-24 | 152.86 | 153.13 | 151.00 | 151.15 | 131.50 | 11,203,941 |
| 2024-05-23 | 155.00 | 155.97 | 153.32 | 153.60 | 133.63 | 8,988,893 |
| 2024-05-22 | 156.01 | 156.41 | 154.27 | 155.12 | 134.95 | 10,847,769 |
| 2024-05-21 | 156.80 | 157.18 | 155.09 | 156.54 | 136.19 | 8,803,686 |
| 2024-05-20 | 156.40 | 159.80 | 156.40 | 157.30 | 136.85 | 19,373,643 |
| 2024-05-17 | 154.00 | 156.43 | 153.21 | 156.41 | 136.08 | 16,184,342 |
| 2024-05-16 | 151.70 | 155.08 | 150.71 | 154.05 | 134.02 | 14,937,612 |
| 2024-05-15 | 151.33 | 151.83 | 150.50 | 151.37 | 131.69 | 7,842,841 |
| 2024-05-14 | 151.10 | 151.85 | 150.03 | 151.34 | 131.67 | 11,345,529 |
| 2024-05-13 | 152.80 | 152.98 | 150.27 | 151.10 | 131.46 | 17,262,826 |
| 2024-05-10 | 155.00 | 155.89 | 152.80 | 154.43 | 134.35 | 10,251,379 |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | 134.71 | 11,327,468 |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155.00 | 134.85 | 10,107,370 |
| 2024-05-07 | 155.00 | 156.42 | 153.55 | 155.94 | 135.67 | 14,549,977 |
| 2024-05-06 | 153.44 | 158.33 | 153.40 | 155.01 | 134.86 | 31,679,595 |
| 2024-04-30 | 152.30 | 153.49 | 150.43 | 150.43 | 130.87 | 15,529,607 |
| 2024-04-29 | 151.00 | 156.56 | 150.01 | 151.75 | 132.02 | 27,538,469 |
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.