Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	155.95	158.36	155.00	156.60	136.24	27,403,019
2023-10-27	150.57	153.55	150.16	152.99	133.10	17,065,390
2023-10-26	148.00	151.20	147.80	151.05	131.41	14,617,728
2023-10-25	146.95	151.00	146.95	149.34	129.93	25,442,154
2023-10-24	143.76	144.99	141.70	144.05	125.32	16,707,389
2023-10-23	143.64	145.81	142.40	143.75	125.06	12,029,229
2023-10-20	143.00	145.93	142.57	143.70	125.02	13,316,438
2023-10-19	148.00	148.00	143.96	144.25	125.50	21,738,492
2023-10-18	149.98	151.32	149.18	149.24	129.84	10,110,520
2023-10-17	150.14	151.24	148.56	150.41	130.86	10,720,176
2023-10-16	153.08	153.40	149.71	150.14	130.62	15,236,613
2023-10-13	154.50	154.50	152.01	153.63	133.66	14,293,386
2023-10-12	155.25	156.00	154.21	155.73	135.49	13,797,215
2023-10-11	154.57	155.23	153.36	153.70	133.72	9,912,197
2023-10-10	155.49	156.58	153.06	153.41	133.47	12,717,530
2023-10-09	156.09	156.09	151.80	154.27	134.22	15,357,335
2023-09-28	156.59	157.38	155.68	156.10	135.81	12,385,723
2023-09-27	156.66	158.65	156.00	156.59	136.23	13,281,201
2023-09-26	158.88	159.47	156.65	156.65	136.29	12,501,574
2023-09-25	159.76	159.88	158.60	158.90	138.24	10,536,495
2023-09-22	157.00	160.31	156.70	159.92	139.13	15,431,992
2023-09-21	159.00	159.50	157.52	157.66	137.16	12,945,475
2023-09-20	160.20	161.00	159.70	159.84	139.06	8,712,360
2023-09-19	162.01	162.20	159.50	160.91	139.99	11,367,416
2023-09-18	159.00	163.01	158.01	162.80	141.64	16,298,317
2023-09-15	162.07	163.04	159.30	159.71	138.95	17,755,546
2023-09-14	163.65	164.23	161.03	162.00	140.94	13,047,323
2023-09-13	164.00	165.39	162.45	163.65	142.38	13,114,721
2023-09-12	163.40	164.06	162.61	162.98	141.79	8,942,828
2023-09-11	161.00	165.31	160.15	164.35	142.98	16,068,274
2023-09-08	162.26	162.70	160.50	161.92	140.87	10,497,211
2023-09-07	165.00	165.17	162.90	163.10	141.90	11,886,106
2023-09-06	165.06	166.45	164.00	165.69	144.15	13,049,265
2023-09-05	167.80	168.23	165.24	165.72	144.18	19,055,024
2023-09-04	161.60	168.00	161.60	167.93	146.10	46,496,459
2023-09-01	157.00	159.96	157.00	159.74	138.97	23,238,672
2023-08-31	157.82	157.83	155.83	155.91	135.64	22,001,837
2023-08-30	159.40	160.12	157.60	157.82	137.30	22,598,663
2023-08-29	156.00	160.10	155.33	159.40	138.68	23,873,176
2023-08-28	168.01	168.99	157.01	157.49	137.02	54,577,070
2023-08-25	161.02	162.77	160.55	161.55	140.55	11,630,171
2023-08-24	160.08	163.50	159.21	162.26	141.17	17,589,545
2023-08-23	162.05	162.14	160.00	160.01	139.21	14,683,900
2023-08-22	162.62	163.50	160.48	162.15	141.07	15,692,086
2023-08-21	162.18	164.36	161.38	161.97	140.91	16,450,664
2023-08-18	168.42	168.68	163.50	163.53	142.27	27,947,953
2023-08-17	165.90	168.61	164.50	168.44	146.54	16,693,182
2023-08-16	166.28	167.40	165.20	166.70	145.03	11,627,666
2023-08-15	168.61	168.90	165.69	166.50	144.86	16,814,467
2023-08-14	170.00	170.33	166.00	168.62	146.70	21,094,514
2023-08-11	177.46	177.55	172.27	172.36	149.95	14,888,627
2023-08-10	176.88	177.00	174.66	176.31	153.39	10,423,785
2023-08-09	177.46	177.88	176.10	177.18	154.15	8,679,551
2023-08-08	176.18	178.06	175.18	176.88	153.89	11,614,322
2023-08-07	178.30	179.28	176.40	177.31	154.26	15,692,962
2023-08-04	181.39	182.50	178.70	179.28	155.97	14,347,761
2023-08-03	177.04	179.96	175.13	178.60	155.38	15,264,598
2023-08-02	179.00	180.99	177.20	177.98	154.84	15,508,019
2023-08-01	181.69	184.15	178.50	179.88	156.50	19,571,803
2023-07-31	186.60	188.57	180.98	181.00	157.47	31,559,353

← NewerPage 13 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.