Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	120.00	121.45	119.96	121.33	114.57	15,571,808
2025-10-22	120.00	120.77	119.90	120.10	113.41	12,782,668
2025-10-21	120.78	121.50	120.35	120.52	113.80	14,729,356
2025-10-20	121.35	121.55	120.10	120.46	113.75	13,164,496
2025-10-17	122.00	122.96	121.06	121.07	114.32	18,040,798
2025-10-16	121.75	122.75	121.50	122.74	115.90	19,847,810
2025-10-15	121.34	122.65	121.06	122.07	115.27	19,459,557
2025-10-14	120.57	122.57	120.02	122.07	115.27	29,165,582
2025-10-13	119.65	120.40	119.24	119.85	113.17	19,583,470
2025-10-10	121.14	122.12	120.65	120.73	114.00	17,535,995
2025-10-09	121.44	121.44	119.89	121.16	114.41	20,375,652
2025-09-30	121.44	121.83	120.87	121.48	114.71	15,457,057
2025-09-29	120.26	122.57	119.79	121.92	115.13	25,635,752
2025-09-26	121.52	121.67	120.02	120.17	113.47	26,192,542
2025-09-25	122.40	122.66	121.51	121.52	114.75	19,455,497
2025-09-24	122.19	122.85	121.80	122.37	115.55	13,056,429
2025-09-23	122.01	123.26	121.56	122.19	115.38	17,207,909
2025-09-22	123.60	123.70	122.18	122.50	115.67	19,643,327
2025-09-19	123.93	124.60	122.80	124.08	117.16	19,668,801
2025-09-18	125.95	125.96	123.53	123.94	117.03	27,547,752
2025-09-17	125.81	126.33	124.82	125.96	118.94	18,133,640
2025-09-16	126.65	126.85	125.40	125.80	118.79	19,108,652
2025-09-15	126.60	127.10	126.05	126.65	119.59	16,656,948
2025-09-12	128.50	129.67	127.12	127.19	120.10	26,270,390
2025-09-11	127.42	128.54	126.80	128.52	121.36	22,997,326
2025-09-10	128.80	129.48	127.66	128.06	120.92	19,964,491
2025-09-09	129.08	129.38	127.58	128.80	121.62	18,440,608
2025-09-08	126.70	129.15	126.26	129.09	121.90	30,536,352
2025-09-05	125.40	127.02	124.80	126.81	119.74	20,173,355
2025-09-04	126.30	126.50	124.73	125.51	118.52	26,187,312
2025-09-03	129.00	131.50	126.39	126.62	119.56	30,286,319
2025-09-02	128.41	131.12	128.11	128.56	121.40	34,916,169
2025-09-01	130.00	130.10	127.52	128.87	121.69	31,694,195
2025-08-29	126.18	129.80	126.12	129.53	122.31	43,525,090
2025-08-28	126.61	127.20	124.00	125.47	118.48	34,583,488
2025-08-27	129.50	129.50	126.60	126.62	119.56	34,684,706
2025-08-26	129.93	131.85	128.65	129.74	122.51	34,979,445
2025-08-25	126.18	130.09	126.18	129.93	122.69	47,980,003
2025-08-22	125.45	125.82	124.95	125.79	118.78	20,484,997
2025-08-21	125.80	126.13	124.86	125.45	118.46	23,189,477
2025-08-20	124.42	126.50	123.35	125.78	118.77	40,431,044
2025-08-19	123.77	125.75	123.77	124.41	117.48	32,724,162
2025-08-18	123.10	124.66	122.81	123.75	116.85	25,530,142
2025-08-15	122.54	123.30	121.90	123.10	116.24	19,394,317
2025-08-14	123.18	124.85	122.77	122.84	115.99	19,906,336
2025-08-13	123.01	123.47	122.52	123.19	116.32	15,582,285
2025-08-12	123.90	125.33	123.01	123.19	116.32	21,137,375
2025-08-11	122.15	124.35	122.11	123.94	117.03	18,266,039
2025-08-08	122.55	122.88	121.96	122.22	115.41	8,242,559
2025-08-07	122.13	123.14	121.95	122.55	115.72	11,570,286
2025-08-06	121.97	122.50	121.49	122.16	115.35	11,968,359
2025-08-05	120.95	122.22	120.95	121.95	115.15	13,944,554
2025-08-04	120.63	121.23	120.45	120.92	114.18	8,593,314
2025-08-01	121.14	121.62	120.39	121.00	114.26	12,322,595
2025-07-31	124.02	124.10	120.85	121.15	114.40	30,468,735
2025-07-30	123.56	125.15	123.28	124.52	117.58	22,412,427
2025-07-29	123.50	123.99	122.20	123.52	116.64	18,515,092
2025-07-28	123.52	124.17	122.00	124.06	117.15	17,851,106
2025-07-25	125.55	125.60	123.47	123.54	116.65	18,400,674
2025-07-24	125.15	125.76	124.50	125.55	118.55	15,601,222

← NewerPage 5 of 21 · 1,213 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.