Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	125.70	126.88	125.13	125.20	118.22	22,906,716
2025-07-22	122.56	125.89	122.56	125.53	118.53	30,377,165
2025-07-21	123.78	123.79	122.25	122.56	115.73	18,778,433
2025-07-18	122.88	124.65	121.86	123.78	116.88	21,020,856
2025-07-17	125.28	126.11	124.87	125.82	115.82	17,299,880
2025-07-16	124.60	125.88	124.60	125.28	115.32	17,869,945
2025-07-15	124.82	125.52	124.32	125.00	115.06	19,332,839
2025-07-14	124.36	125.54	123.40	125.41	115.44	21,913,998
2025-07-11	122.57	124.98	122.22	124.30	114.42	28,718,907
2025-07-10	121.03	122.88	120.90	122.58	112.83	16,271,646
2025-07-09	120.83	122.85	120.49	121.60	111.93	20,349,574
2025-07-08	119.85	120.87	119.83	120.78	111.18	11,663,123
2025-07-07	120.21	120.52	119.81	119.91	110.38	8,581,080
2025-07-04	119.29	120.75	119.19	120.39	110.82	17,067,930
2025-07-03	119.18	119.83	118.90	119.62	110.11	12,243,011
2025-07-02	118.63	119.90	118.51	119.18	109.70	15,447,681
2025-07-01	118.99	118.99	118.28	118.63	109.20	12,218,321
2025-06-30	119.18	119.58	118.28	118.90	109.45	22,368,008
2025-06-27	119.71	119.93	119.04	119.18	109.70	16,021,567
2025-06-26	120.11	120.64	119.63	119.73	110.21	16,637,264
2025-06-25	120.00	120.22	118.88	120.18	110.62	17,864,721
2025-06-24	118.57	119.99	118.40	119.75	110.23	17,895,787
2025-06-23	118.90	119.09	117.79	118.28	108.88	17,338,663
2025-06-20	117.50	120.00	117.38	119.56	110.05	29,681,382
2025-06-19	117.55	118.45	117.10	117.28	107.95	16,357,242
2025-06-18	118.69	119.44	117.87	118.33	108.92	20,049,069
2025-06-17	118.21	118.84	117.43	117.71	108.35	19,650,205
2025-06-16	117.83	118.44	117.00	118.27	108.87	27,148,875
2025-06-13	121.89	121.90	119.02	119.12	109.65	36,696,171
2025-06-12	124.50	124.55	122.38	122.50	112.76	38,065,992
2025-06-11	124.40	125.20	124.20	124.70	114.78	14,547,273
2025-06-10	124.80	125.10	124.28	124.39	114.50	17,105,298
2025-06-09	125.09	125.20	124.61	124.96	115.02	19,842,902
2025-06-06	124.97	125.85	124.70	125.09	115.14	11,888,498
2025-06-05	124.55	125.50	124.19	125.03	115.09	20,231,200
2025-06-04	124.68	125.22	124.10	124.55	114.65	19,350,308
2025-06-03	125.18	125.55	124.57	124.68	114.77	23,748,287
2025-05-30	127.00	127.55	126.00	126.44	116.39	14,682,788
2025-05-29	126.60	127.50	125.90	127.32	117.20	16,034,701
2025-05-28	126.30	127.13	125.50	126.92	116.83	18,138,470
2025-05-27	126.28	126.95	125.89	126.16	116.13	15,126,840
2025-05-26	127.97	128.15	125.89	126.41	116.36	27,361,547
2025-05-23	129.38	129.38	128.15	128.15	117.96	15,037,984
2025-05-22	129.27	129.47	128.84	129.09	118.83	9,605,451
2025-05-21	129.13	129.88	129.00	129.26	118.98	14,169,298
2025-05-20	129.00	129.63	128.87	129.13	118.86	15,936,916
2025-05-19	129.20	130.10	128.88	129.30	119.02	23,700,824
2025-05-16	133.38	133.59	131.05	131.08	120.66	17,354,288
2025-05-15	135.01	135.59	133.61	133.67	123.04	14,494,424
2025-05-14	132.71	137.18	132.17	135.26	124.50	29,148,950
2025-05-13	133.66	133.66	132.43	132.99	122.42	12,039,542
2025-05-12	132.00	133.25	131.50	132.97	122.40	16,456,000
2025-05-09	131.80	132.10	131.01	131.58	121.12	11,054,836
2025-05-08	129.71	133.00	129.28	131.80	121.32	20,802,315
2025-05-07	130.90	131.81	129.80	129.99	119.65	15,247,040
2025-05-06	129.00	129.55	128.07	129.49	119.19	14,634,943
2025-04-30	129.61	130.30	128.67	128.70	118.47	14,662,657
2025-04-29	130.15	130.60	129.29	129.55	119.25	12,479,570
2025-04-28	130.11	131.66	129.90	130.85	120.45	18,504,541
2025-04-25	129.20	130.22	128.96	129.05	118.79	10,718,307

← NewerPage 6 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.