Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	101.30	101.82	101.00	101.18	97.764	10,828,096
2026-04-20	101.82	101.95	101.05	101.35	97.928	11,696,080
2026-04-17	101.50	102.25	101.20	101.86	98.421	16,743,174
2026-04-16	103.50	104.00	103.22	103.44	99.947	9,016,632
2026-04-15	102.90	103.99	102.68	103.55	100.05	11,571,256
2026-04-14	102.42	103.40	101.88	103.10	99.619	12,069,637
2026-04-13	101.64	102.45	101.08	102.42	98.962	12,263,434
2026-04-10	102.61	102.95	102.00	102.07	98.624	12,242,404
2026-04-09	103.38	103.69	102.50	102.60	99.136	9,846,158
2026-04-08	103.90	104.20	103.51	104.19	100.67	9,774,007
2026-04-07	103.40	103.90	102.35	103.11	99.628	8,154,794
2026-04-03	104.97	104.97	103.29	103.49	99.996	8,308,861
2026-04-02	104.00	105.26	103.88	105.00	101.45	15,178,337
2026-04-01	103.97	105.18	103.39	104.39	100.87	12,266,665
2026-03-31	105.00	105.80	103.27	103.27	99.783	17,834,771
2026-03-30	101.99	103.90	101.80	103.46	99.967	12,490,697
2026-03-27	100.50	102.88	100.41	102.65	99.184	10,295,755
2026-03-26	102.20	102.89	101.28	101.28	97.860	9,592,448
2026-03-25	101.35	102.58	100.88	102.45	98.991	10,858,964
2026-03-24	100.88	101.46	100.04	101.34	97.918	11,750,754
2026-03-23	101.40	101.78	100.04	100.23	96.846	20,518,979
2026-03-20	102.53	103.18	101.90	102.40	98.942	10,286,504
2026-03-19	103.01	103.41	102.51	102.53	99.068	11,437,347
2026-03-18	104.79	104.99	103.40	103.72	100.22	11,720,905
2026-03-17	104.54	105.82	104.00	104.79	101.25	17,770,249
2026-03-16	102.80	105.31	102.70	104.54	101.01	20,304,875
2026-03-13	102.75	103.50	102.62	102.95	99.474	15,318,710
2026-03-12	102.00	102.73	101.60	102.27	98.817	11,661,418
2026-03-11	102.05	102.35	101.59	102.18	98.730	10,780,126
2026-03-10	101.88	102.39	101.76	102.05	98.604	11,169,430
2026-03-09	101.32	102.60	101.27	101.52	98.092	17,778,084
2026-03-06	101.34	102.49	101.05	102.40	98.942	11,291,640
2026-03-05	101.62	101.97	101.15	101.45	98.025	10,052,078
2026-03-04	102.00	102.01	100.75	101.02	97.609	18,301,822
2026-03-03	103.01	104.38	101.90	102.55	99.087	23,059,451
2026-03-02	103.00	104.60	102.34	103.22	99.735	20,406,363
2026-02-27	103.88	104.55	103.88	104.05	100.54	11,918,816
2026-02-26	105.00	105.33	103.60	103.88	100.37	19,232,479
2026-02-25	105.00	106.11	104.87	105.17	101.62	16,152,900
2026-02-24	108.18	109.19	105.00	105.16	101.61	21,014,361
2026-02-13	104.70	106.88	104.17	106.06	102.48	24,123,984
2026-02-12	105.90	106.11	104.40	104.62	101.09	18,172,982
2026-02-11	106.31	106.65	105.85	106.04	102.46	11,499,591
2026-02-10	107.18	107.18	105.79	106.50	102.90	18,504,047
2026-02-09	106.80	107.69	106.47	107.36	103.73	20,889,162
2026-02-06	108.90	109.73	106.81	107.00	103.39	27,652,192
2026-02-05	107.90	110.55	107.66	108.89	105.21	37,284,641
2026-02-04	106.50	109.41	106.28	108.52	104.86	37,891,682
2026-02-03	107.08	108.78	106.60	107.28	103.66	33,164,323
2026-02-02	105.08	110.76	105.08	107.29	103.67	53,197,704
2026-01-30	110.77	110.78	105.00	105.00	101.45	66,817,118
2026-01-29	100.70	110.77	100.50	110.77	107.03	98,660,393
2026-01-28	101.03	101.85	100.63	100.70	97.300	26,676,739
2026-01-27	102.12	102.33	101.02	101.02	97.609	22,528,720
2026-01-26	102.96	103.50	101.06	102.34	98.884	31,296,115
2026-01-23	102.80	103.71	102.70	102.99	99.513	21,455,918
2026-01-22	103.07	103.72	102.61	102.76	99.290	18,691,474
2026-01-21	104.62	104.70	103.00	103.05	99.571	26,228,280
2026-01-20	104.50	105.47	104.30	104.91	101.37	17,281,662
2026-01-19	104.99	105.38	104.34	104.55	101.02	18,229,885

← NewerPage 3 of 5 · 243 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.