Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	106.25	106.41	105.05	105.16	101.61	19,870,993
2026-01-15	106.70	107.22	106.02	106.09	102.51	16,292,886
2026-01-14	107.88	108.84	106.68	107.04	103.43	22,560,863
2026-01-13	108.99	109.22	107.82	108.00	104.35	19,737,379
2026-01-12	107.15	108.85	107.13	108.55	104.88	23,335,607
2026-01-09	107.05	108.55	106.88	107.14	103.52	16,074,962
2026-01-08	107.38	107.38	106.66	106.90	103.29	12,912,133
2026-01-07	108.18	108.34	107.40	107.52	103.89	12,309,189
2026-01-06	107.92	108.43	106.92	108.17	104.52	18,623,239
2026-01-05	105.90	108.19	105.70	107.90	104.26	22,266,864
2025-12-31	107.19	107.25	105.61	105.94	102.36	20,867,682
2025-12-30	107.90	107.99	107.02	107.36	103.73	15,847,027
2025-12-29	109.44	109.60	108.00	108.06	104.41	19,545,251
2025-12-26	110.10	110.49	109.44	109.78	106.07	11,475,889
2025-12-25	109.28	110.70	109.20	110.60	106.87	12,570,809
2025-12-24	109.50	109.59	108.78	109.28	105.59	11,790,469
2025-12-23	110.13	110.43	109.33	109.72	106.02	11,354,023
2025-12-22	110.51	110.80	110.12	110.33	106.60	10,846,497
2025-12-19	110.65	110.88	110.04	110.53	106.80	13,818,718
2025-12-18	110.82	111.16	110.33	110.43	106.70	12,462,850
2025-12-17	113.00	113.75	112.10	113.40	107.08	15,314,001
2025-12-16	112.00	113.09	111.66	113.00	106.70	14,506,767
2025-12-15	112.30	113.26	112.05	112.45	106.18	21,568,629
2025-12-12	112.30	113.70	111.60	111.60	105.38	25,702,210
2025-12-11	112.00	112.73	111.78	111.90	105.66	15,788,422
2025-12-10	110.50	111.75	109.51	111.62	105.40	17,869,587
2025-12-09	113.00	113.08	110.50	110.88	104.70	30,431,037
2025-12-08	114.85	115.13	113.10	113.27	106.96	27,697,874
2025-12-05	114.47	115.37	114.21	114.96	108.55	11,768,183
2025-12-04	115.61	115.75	114.12	114.45	108.07	16,929,153
2025-12-03	116.72	117.05	115.50	115.60	109.16	16,587,100
2025-12-02	117.60	117.77	116.50	116.57	110.07	12,492,841
2025-12-01	117.80	118.62	117.10	117.65	111.09	12,091,201
2025-11-28	117.90	117.94	117.35	117.85	111.28	8,029,619
2025-11-27	118.30	118.49	117.70	117.94	111.37	9,215,651
2025-11-26	118.52	119.29	118.00	118.26	111.67	9,169,759
2025-11-25	118.52	118.91	117.83	118.51	111.91	14,660,888
2025-11-24	119.75	120.46	118.50	118.52	111.91	17,301,096
2025-11-21	120.11	121.41	119.41	119.68	113.01	20,507,164
2025-11-20	119.88	121.64	119.60	120.25	113.55	15,825,845
2025-11-19	120.32	120.49	119.70	119.89	113.21	9,514,962
2025-11-18	120.00	121.75	119.76	120.36	113.65	14,766,867
2025-11-17	120.02	120.53	119.01	120.15	113.45	11,738,778
2025-11-14	120.68	121.99	120.19	120.21	113.51	13,924,365
2025-11-13	120.00	121.27	119.63	121.20	114.45	16,002,293
2025-11-12	120.79	122.50	120.35	120.38	113.67	22,254,439
2025-11-11	120.25	120.97	119.20	120.78	114.05	22,926,794
2025-11-10	116.75	121.58	116.54	120.80	114.07	42,906,459
2025-11-07	116.17	116.99	115.95	116.75	110.24	14,543,557
2025-11-06	116.51	117.30	116.06	116.17	109.70	15,467,307
2025-11-05	116.35	117.00	116.00	116.18	109.71	16,463,035
2025-11-04	118.78	118.99	117.01	117.16	110.63	17,273,363
2025-11-03	118.50	119.60	117.50	118.98	112.35	22,327,034
2025-10-31	115.40	119.64	115.40	118.99	112.36	42,107,702
2025-10-30	118.01	119.55	118.00	118.47	111.87	20,432,985
2025-10-29	119.86	119.95	118.21	118.83	112.21	24,508,270
2025-10-28	120.29	120.69	120.01	120.10	113.41	14,019,459
2025-10-27	120.05	120.55	119.88	120.29	113.59	14,394,337
2025-10-24	120.97	121.28	120.10	120.29	113.59	17,432,200
2025-10-23	120.00	121.45	119.96	121.33	114.57	15,571,808

← NewerPage 4 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.