Wuliangye Yibin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 149.20 | 152.70 | 149.20 | 152.25 | 132.46 | 17,946,172 |
| 2024-04-25 | 148.50 | 149.35 | 147.02 | 148.98 | 129.61 | 10,077,553 |
| 2024-04-24 | 147.93 | 149.20 | 146.00 | 148.98 | 129.61 | 14,225,100 |
| 2024-04-23 | 144.00 | 147.49 | 143.97 | 147.03 | 127.92 | 17,171,181 |
| 2024-04-22 | 142.90 | 146.48 | 142.90 | 144.56 | 125.77 | 14,036,604 |
| 2024-04-19 | 143.98 | 144.50 | 141.99 | 142.90 | 124.32 | 12,726,175 |
| 2024-04-18 | 144.07 | 146.78 | 143.30 | 144.98 | 126.13 | 15,245,280 |
| 2024-04-17 | 144.53 | 145.54 | 143.80 | 145.30 | 126.41 | 13,702,335 |
| 2024-04-16 | 146.60 | 147.16 | 144.31 | 144.97 | 126.12 | 13,567,789 |
| 2024-04-15 | 140.60 | 147.98 | 140.06 | 147.32 | 128.17 | 25,429,182 |
| 2024-04-12 | 142.00 | 143.45 | 140.10 | 140.49 | 122.23 | 13,407,310 |
| 2024-04-11 | 142.60 | 142.66 | 140.60 | 142.34 | 123.84 | 15,994,283 |
| 2024-04-10 | 146.20 | 146.50 | 142.14 | 143.12 | 124.51 | 17,167,574 |
| 2024-04-09 | 146.50 | 148.21 | 145.68 | 146.48 | 127.44 | 13,039,729 |
| 2024-04-08 | 152.00 | 152.00 | 147.05 | 147.29 | 128.14 | 27,000,663 |
| 2024-04-03 | 155.90 | 156.97 | 153.30 | 154.60 | 134.50 | 9,826,116 |
| 2024-04-02 | 157.00 | 157.18 | 154.86 | 155.50 | 135.29 | 11,410,098 |
| 2024-04-01 | 154.50 | 158.56 | 154.50 | 157.28 | 136.83 | 17,726,202 |
| 2024-03-29 | 153.10 | 155.02 | 153.10 | 153.51 | 133.55 | 5,139,088 |
| 2024-03-28 | 152.66 | 155.34 | 152.05 | 153.10 | 133.20 | 14,419,203 |
| 2024-03-27 | 155.00 | 155.30 | 152.60 | 152.66 | 132.81 | 12,363,048 |
| 2024-03-26 | 151.77 | 155.38 | 151.77 | 155.22 | 135.04 | 18,088,963 |
| 2024-03-25 | 152.51 | 152.90 | 150.00 | 151.72 | 132.00 | 16,167,547 |
| 2024-03-22 | 156.40 | 156.76 | 152.36 | 153.43 | 133.48 | 20,156,403 |
| 2024-03-21 | 156.90 | 158.54 | 155.65 | 156.61 | 136.25 | 13,643,008 |
| 2024-03-20 | 156.88 | 158.26 | 155.49 | 156.95 | 136.55 | 16,160,021 |
| 2024-03-19 | 153.88 | 158.97 | 153.54 | 157.37 | 136.91 | 33,882,634 |
| 2024-03-18 | 152.40 | 154.66 | 150.71 | 153.50 | 133.55 | 18,987,361 |
| 2024-03-15 | 149.00 | 154.78 | 148.80 | 152.49 | 132.67 | 23,887,367 |
| 2024-03-14 | 147.20 | 151.00 | 147.06 | 149.56 | 130.12 | 22,227,356 |
| 2024-03-13 | 147.50 | 149.18 | 147.14 | 147.76 | 128.55 | 17,912,970 |
| 2024-03-12 | 141.17 | 149.30 | 141.17 | 148.31 | 129.03 | 45,079,147 |
| 2024-03-11 | 138.35 | 141.29 | 138.02 | 141.16 | 122.81 | 19,356,925 |
| 2024-03-08 | 138.06 | 139.13 | 136.66 | 138.42 | 120.43 | 12,245,203 |
| 2024-03-07 | 139.06 | 139.98 | 138.25 | 138.25 | 120.28 | 11,219,842 |
| 2024-03-06 | 141.00 | 141.30 | 138.51 | 139.06 | 120.98 | 17,652,769 |
| 2024-03-05 | 139.98 | 141.88 | 139.33 | 141.59 | 123.18 | 16,001,586 |
| 2024-03-04 | 141.51 | 142.20 | 140.04 | 140.33 | 122.09 | 15,430,682 |
| 2024-03-01 | 142.05 | 143.78 | 140.88 | 142.59 | 124.05 | 15,881,306 |
| 2024-02-29 | 139.00 | 142.33 | 138.70 | 142.25 | 123.76 | 17,660,377 |
| 2024-02-28 | 139.76 | 141.40 | 138.77 | 139.53 | 121.39 | 19,619,411 |
| 2024-02-27 | 139.01 | 139.80 | 138.05 | 139.76 | 121.59 | 15,061,741 |
| 2024-02-26 | 141.50 | 142.28 | 139.05 | 139.76 | 121.59 | 13,994,707 |
| 2024-02-23 | 141.04 | 143.38 | 140.05 | 141.71 | 123.29 | 18,439,323 |
| 2024-02-22 | 140.11 | 141.66 | 139.43 | 141.10 | 122.76 | 18,840,109 |
| 2024-02-21 | 133.40 | 142.68 | 132.84 | 141.02 | 122.69 | 46,656,281 |
| 2024-02-20 | 136.00 | 137.00 | 133.00 | 134.38 | 116.91 | 21,181,874 |
| 2024-02-19 | 138.90 | 138.95 | 134.78 | 136.15 | 118.45 | 28,857,883 |
| 2024-02-08 | 134.80 | 136.12 | 132.70 | 133.59 | 116.22 | 24,374,798 |
| 2024-02-07 | 133.11 | 134.70 | 132.10 | 133.87 | 116.47 | 29,067,328 |
| 2024-02-06 | 126.00 | 133.00 | 125.70 | 132.99 | 115.70 | 32,384,190 |
| 2024-02-05 | 123.82 | 127.88 | 122.91 | 126.57 | 110.12 | 30,804,209 |
| 2024-02-02 | 126.50 | 128.65 | 122.56 | 123.82 | 107.72 | 21,086,217 |
| 2024-02-01 | 125.74 | 127.72 | 125.14 | 126.50 | 110.06 | 13,787,549 |
| 2024-01-31 | 127.50 | 128.68 | 126.29 | 126.30 | 109.88 | 13,521,837 |
| 2024-01-30 | 130.80 | 130.90 | 127.58 | 127.71 | 111.11 | 17,071,977 |
| 2024-01-29 | 131.09 | 133.67 | 131.09 | 131.78 | 114.65 | 21,614,965 |
| 2024-01-26 | 130.11 | 131.99 | 129.50 | 131.00 | 113.97 | 19,317,416 |
| 2024-01-25 | 128.00 | 131.11 | 127.56 | 131.11 | 114.07 | 27,342,127 |
| 2024-01-24 | 128.18 | 128.48 | 125.26 | 128.05 | 111.40 | 16,682,387 |
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.