Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	72.800	76.300	72.800	76.240	76.240	64,758,613
2026-07-17	74.600	75.060	72.350	72.760	72.760	42,739,875
2026-07-16	73.330	74.590	72.600	73.900	73.900	48,892,062
2026-07-15	72.440	76.470	72.010	76.400	73.820	63,734,906
2026-07-14	72.510	73.490	72.380	73.400	70.922	28,356,828
2026-07-13	73.060	73.450	72.150	72.820	70.361	30,602,266
2026-07-10	71.110	74.310	70.690	73.690	71.202	55,965,462
2026-07-09	71.000	71.500	70.520	70.900	68.506	24,192,142
2026-07-08	71.700	72.270	71.220	71.480	69.066	23,207,769
2026-07-07	73.590	73.600	71.680	71.720	69.298	35,673,127
2026-07-06	72.910	74.570	72.640	73.760	71.270	34,584,259
2026-07-03	73.640	74.710	72.600	73.210	70.738	33,825,035
2026-07-02	74.940	75.440	73.340	73.500	71.018	35,020,556
2026-07-01	73.870	74.880	72.580	74.520	72.004	38,076,059
2026-06-30	73.500	74.920	72.440	74.000	71.501	36,265,269
2026-06-29	73.030	75.300	71.750	74.000	71.501	42,712,167
2026-06-26	74.900	75.720	73.130	73.170	70.699	32,352,113
2026-06-25	73.050	75.680	72.900	75.000	72.468	49,143,223
2026-06-24	74.540	75.450	73.280	73.300	70.825	30,007,758
2026-06-23	76.150	78.320	74.370	74.760	72.236	46,610,269
2026-06-22	75.500	77.440	74.790	76.550	73.965	35,627,629
2026-06-18	77.280	77.360	75.850	75.850	73.289	32,684,306
2026-06-17	78.300	78.700	77.250	77.490	74.874	22,258,774
2026-06-16	79.390	79.500	78.150	78.330	75.685	21,756,586
2026-06-15	79.960	80.280	79.100	79.630	76.941	24,061,117
2026-06-12	79.390	80.920	79.210	79.920	77.222	35,834,421
2026-06-11	78.780	79.980	77.650	79.790	77.096	37,819,589
2026-06-10	79.030	79.750	78.600	79.140	76.468	23,072,564
2026-06-09	79.900	80.000	78.880	79.110	76.439	21,841,173
2026-06-08	81.010	81.690	79.560	79.960	77.260	27,525,203
2026-06-05	81.500	82.420	81.030	81.080	78.342	21,936,442
2026-06-04	82.350	82.790	81.100	81.100	78.362	20,421,067
2026-06-03	82.600	82.970	81.620	82.350	79.569	21,154,363
2026-06-02	83.380	83.980	82.420	82.710	79.917	23,817,861
2026-06-01	83.950	83.950	82.830	83.410	80.594	27,998,720
2026-05-29	80.990	85.590	80.880	84.890	82.024	60,110,125
2026-05-28	82.560	82.830	81.300	81.490	78.738	36,237,862
2026-05-27	83.000	86.250	81.700	83.890	81.057	60,380,066
2026-05-26	83.740	84.590	82.880	83.360	80.545	27,730,383
2026-05-25	83.630	84.990	83.020	84.140	81.299	29,202,467
2026-05-22	85.580	85.600	84.030	84.030	81.193	26,037,090
2026-05-21	85.510	87.200	85.230	85.350	82.468	32,663,033
2026-05-20	85.210	86.060	84.540	85.470	82.584	30,461,662
2026-05-19	85.800	87.250	85.410	85.780	82.884	30,494,149
2026-05-18	86.650	86.650	85.200	85.570	82.681	39,363,075
2026-05-15	88.000	88.080	86.620	86.870	83.937	36,117,869
2026-05-14	88.810	91.280	87.780	88.990	85.985	50,314,824
2026-05-13	90.570	90.830	88.740	89.150	86.140	46,720,129
2026-05-12	91.800	91.930	90.500	90.560	87.502	37,297,423
2026-05-11	92.030	92.290	91.370	91.810	88.710	26,932,456
2026-05-08	92.600	92.800	91.660	92.130	89.019	25,964,091
2026-05-07	92.430	93.850	92.430	92.600	89.473	53,627,788
2026-05-06	90.780	94.500	90.100	92.260	89.145	87,159,923
2026-04-30	97.740	97.950	97.000	97.080	93.802	24,820,895
2026-04-29	97.880	98.580	97.040	98.340	95.020	33,863,533
2026-04-28	100.08	100.29	99.900	100.20	96.817	12,341,464
2026-04-27	100.50	100.53	100.05	100.20	96.817	19,104,782
2026-04-24	100.65	101.92	100.30	101.27	97.851	13,453,338
2026-04-23	100.64	102.30	100.56	101.18	97.764	17,402,318
2026-04-22	101.00	101.08	100.46	100.64	97.242	14,438,261

← NewerPage 2 of 21 · 1,216 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.