Wuliangye Yibin Co Ltd historical data
| 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 |
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.