Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	126.80	128.12	125.48	127.38	110.82	16,198,659
2024-01-22	128.40	129.15	125.80	127.00	110.49	21,340,958
2024-01-19	127.00	129.51	126.12	128.89	112.13	22,502,046
2024-01-18	124.80	128.13	123.19	127.90	111.27	23,594,821
2024-01-17	127.60	127.80	125.14	125.14	108.87	17,675,746
2024-01-16	127.92	129.28	126.93	128.41	111.72	12,528,653
2024-01-15	128.00	129.39	127.08	128.68	111.95	11,582,558
2024-01-12	128.88	130.12	128.10	128.75	112.01	11,920,766
2024-01-11	128.70	130.50	127.22	129.62	112.77	15,646,396
2024-01-10	127.81	129.58	126.01	128.80	112.06	16,530,411
2024-01-09	128.10	129.38	127.41	127.81	111.19	17,483,816
2024-01-08	131.01	131.14	128.00	128.10	111.45	21,020,047
2024-01-05	132.00	133.30	130.78	131.24	114.18	15,630,369
2024-01-04	134.88	134.90	132.01	132.32	115.12	17,876,323
2024-01-03	135.98	136.67	133.75	134.88	117.35	16,417,109
2024-01-02	140.30	140.30	135.80	136.00	118.32	21,526,999
2023-12-29	140.00	141.64	139.29	140.31	122.07	19,454,076
2023-12-28	133.83	141.14	133.55	140.10	121.89	33,610,901
2023-12-27	134.32	134.78	133.03	133.83	116.43	10,430,850
2023-12-26	134.55	134.55	133.61	134.32	116.86	7,367,832
2023-12-25	133.32	134.57	132.95	134.55	117.06	9,862,125
2023-12-22	134.06	134.80	132.57	133.42	116.08	16,402,338
2023-12-21	131.88	134.45	131.48	134.10	116.67	17,664,844
2023-12-20	133.85	133.93	132.10	132.13	114.95	10,629,969
2023-12-19	133.99	133.99	132.56	133.33	116.00	13,016,041
2023-12-18	132.05	134.80	131.87	134.00	116.58	12,930,013
2023-12-15	133.67	135.80	132.80	133.70	116.32	20,013,278
2023-12-14	135.00	135.98	132.65	132.65	115.41	21,441,794
2023-12-13	138.60	138.68	133.58	133.78	116.39	31,864,580
2023-12-12	138.00	139.68	137.73	139.30	121.19	14,402,267
2023-12-11	139.60	140.00	136.56	139.20	121.10	32,312,072
2023-12-08	142.52	144.30	142.22	142.93	124.35	14,475,928
2023-12-07	144.10	144.27	141.50	142.52	123.99	15,107,094
2023-12-06	142.60	145.20	141.66	144.10	125.37	14,474,212
2023-12-05	145.50	145.83	142.24	142.67	124.12	15,041,103
2023-12-04	146.49	147.67	145.59	145.85	126.89	10,695,582
2023-12-01	149.00	149.00	146.01	147.21	128.07	13,430,375
2023-11-30	148.17	149.39	148.01	149.15	129.76	10,683,306
2023-11-29	148.58	148.60	146.90	148.30	129.02	8,648,476
2023-11-28	149.29	150.08	147.65	148.75	129.41	13,910,316
2023-11-27	152.79	152.80	148.89	149.25	129.85	18,526,959
2023-11-24	152.90	153.88	152.31	153.23	133.31	9,309,548
2023-11-23	153.00	153.45	151.85	153.07	133.17	9,457,601
2023-11-22	154.20	154.92	153.51	153.51	133.55	8,691,277
2023-11-21	155.00	156.64	153.25	155.30	135.11	16,697,698
2023-11-20	154.99	155.94	153.60	154.40	134.33	11,485,928
2023-11-17	155.50	156.48	154.36	155.00	134.85	8,452,069
2023-11-16	157.00	157.70	156.13	156.37	136.04	7,036,398
2023-11-15	157.81	158.14	156.70	157.25	136.81	10,175,715
2023-11-14	155.88	157.89	155.00	155.90	135.63	11,299,159
2023-11-13	156.89	157.17	154.06	154.88	134.75	12,557,539
2023-11-10	157.50	158.28	156.50	156.90	136.50	8,963,080
2023-11-09	158.00	159.50	158.00	158.55	137.94	9,198,879
2023-11-08	158.50	159.78	157.57	158.63	138.01	12,646,303
2023-11-07	159.30	159.90	158.00	159.31	138.60	10,730,364
2023-11-06	160.67	160.87	158.50	159.84	139.06	13,751,203
2023-11-03	157.90	160.00	157.66	159.67	138.91	13,814,386
2023-11-02	160.08	160.96	157.73	157.90	137.37	16,513,168
2023-11-01	166.00	167.28	160.00	160.00	139.20	46,934,602
2023-10-31	157.50	157.65	155.02	156.00	135.72	14,497,863

← NewerPage 12 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.