Wuliangye Yibin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 129.80 | 130.20 | 129.01 | 129.06 | 118.80 | 13,152,369 |
| 2025-04-23 | 130.48 | 130.70 | 129.55 | 129.97 | 119.64 | 9,594,427 |
| 2025-04-22 | 130.20 | 130.74 | 129.50 | 130.10 | 119.76 | 11,585,468 |
| 2025-04-21 | 131.59 | 132.00 | 130.14 | 130.34 | 119.98 | 14,436,366 |
| 2025-04-18 | 132.01 | 132.57 | 131.21 | 131.75 | 121.27 | 8,947,834 |
| 2025-04-17 | 131.33 | 132.99 | 131.00 | 132.53 | 121.99 | 15,292,281 |
| 2025-04-16 | 130.80 | 132.55 | 129.68 | 132.30 | 121.78 | 16,668,022 |
| 2025-04-15 | 131.00 | 131.45 | 130.08 | 131.35 | 120.91 | 11,482,502 |
| 2025-04-14 | 131.50 | 132.67 | 131.01 | 131.04 | 120.62 | 12,578,106 |
| 2025-04-11 | 132.20 | 133.47 | 130.58 | 131.60 | 121.14 | 17,429,334 |
| 2025-04-10 | 132.30 | 133.49 | 130.50 | 133.15 | 122.56 | 23,310,636 |
| 2025-04-09 | 129.50 | 132.84 | 129.35 | 132.25 | 121.73 | 29,699,887 |
| 2025-04-08 | 126.78 | 131.24 | 126.78 | 130.76 | 120.36 | 33,185,668 |
| 2025-04-07 | 128.50 | 130.45 | 123.80 | 126.78 | 116.70 | 46,309,272 |
| 2025-04-03 | 129.55 | 133.48 | 129.39 | 132.00 | 121.50 | 16,562,264 |
| 2025-04-02 | 131.87 | 132.55 | 131.06 | 131.15 | 120.72 | 10,102,473 |
| 2025-04-01 | 131.43 | 132.25 | 131.14 | 131.79 | 121.31 | 12,170,463 |
| 2025-03-31 | 133.21 | 133.38 | 131.35 | 131.35 | 120.91 | 14,485,487 |
| 2025-03-28 | 134.08 | 134.25 | 132.40 | 133.23 | 122.64 | 12,099,601 |
| 2025-03-27 | 133.08 | 134.77 | 132.50 | 133.90 | 123.25 | 14,086,564 |
| 2025-03-26 | 133.54 | 133.88 | 132.89 | 133.35 | 122.75 | 10,882,580 |
| 2025-03-25 | 134.60 | 134.70 | 132.60 | 133.56 | 122.94 | 17,567,115 |
| 2025-03-24 | 134.06 | 134.93 | 133.03 | 134.31 | 123.63 | 18,048,886 |
| 2025-03-21 | 135.70 | 137.50 | 134.19 | 134.60 | 123.90 | 19,713,023 |
| 2025-03-20 | 138.88 | 139.00 | 135.86 | 135.99 | 125.18 | 22,872,209 |
| 2025-03-19 | 139.55 | 140.79 | 138.36 | 138.92 | 127.87 | 16,815,724 |
| 2025-03-18 | 140.22 | 140.55 | 138.72 | 139.55 | 128.45 | 18,673,497 |
| 2025-03-17 | 142.40 | 142.96 | 139.38 | 139.84 | 128.72 | 38,773,048 |
| 2025-03-14 | 133.00 | 141.98 | 133.00 | 140.80 | 129.60 | 76,551,575 |
| 2025-03-13 | 132.97 | 134.32 | 132.25 | 132.39 | 121.86 | 16,792,264 |
| 2025-03-12 | 135.30 | 136.21 | 132.62 | 132.97 | 122.40 | 28,801,774 |
| 2025-03-11 | 131.51 | 135.21 | 131.46 | 135.20 | 124.45 | 32,103,562 |
| 2025-03-10 | 134.50 | 134.50 | 131.66 | 132.69 | 122.14 | 20,635,305 |
| 2025-03-07 | 131.20 | 134.80 | 130.91 | 134.80 | 124.08 | 34,007,291 |
| 2025-03-06 | 129.33 | 131.80 | 128.65 | 131.68 | 121.21 | 23,585,718 |
| 2025-03-05 | 129.75 | 130.00 | 127.62 | 128.61 | 118.38 | 19,936,646 |
| 2025-03-04 | 130.06 | 130.36 | 128.71 | 129.75 | 119.43 | 14,934,839 |
| 2025-03-03 | 131.58 | 135.60 | 130.35 | 130.84 | 120.44 | 21,035,512 |
| 2025-02-28 | 132.60 | 135.70 | 131.50 | 131.58 | 121.12 | 33,720,213 |
| 2025-02-27 | 129.99 | 133.09 | 129.80 | 132.75 | 122.19 | 37,079,506 |
| 2025-02-26 | 128.71 | 129.80 | 128.10 | 129.80 | 119.48 | 17,924,348 |
| 2025-02-25 | 130.88 | 130.92 | 128.58 | 128.75 | 118.51 | 22,190,136 |
| 2025-02-24 | 130.90 | 133.49 | 130.36 | 131.90 | 121.41 | 24,439,219 |
| 2025-02-21 | 130.60 | 132.66 | 129.93 | 131.12 | 120.69 | 21,001,653 |
| 2025-02-20 | 130.39 | 132.79 | 130.30 | 130.50 | 120.12 | 13,253,049 |
| 2025-02-19 | 130.20 | 131.50 | 129.34 | 131.11 | 120.68 | 15,364,181 |
| 2025-02-18 | 131.48 | 132.39 | 129.36 | 130.20 | 119.85 | 18,596,134 |
| 2025-02-17 | 131.89 | 133.53 | 131.09 | 131.55 | 121.09 | 20,507,840 |
| 2025-02-14 | 130.55 | 132.20 | 130.10 | 131.23 | 120.80 | 21,810,735 |
| 2025-02-13 | 127.72 | 132.00 | 127.25 | 131.51 | 121.05 | 46,762,606 |
| 2025-02-12 | 126.26 | 127.71 | 125.60 | 127.70 | 117.55 | 17,735,327 |
| 2025-02-11 | 127.60 | 128.07 | 125.72 | 126.26 | 116.22 | 17,600,170 |
| 2025-02-10 | 127.68 | 128.20 | 126.90 | 127.53 | 117.39 | 13,654,558 |
| 2025-02-07 | 126.00 | 128.88 | 125.12 | 127.63 | 117.48 | 23,247,330 |
| 2025-02-06 | 124.80 | 126.39 | 124.69 | 125.90 | 115.89 | 13,819,081 |
| 2025-02-05 | 127.55 | 127.88 | 124.51 | 125.01 | 115.07 | 18,691,574 |
| 2025-01-27 | 128.00 | 128.55 | 127.10 | 127.20 | 117.09 | 12,653,510 |
| 2025-01-24 | 127.80 | 128.58 | 126.49 | 127.72 | 117.56 | 18,943,572 |
| 2025-01-23 | 129.00 | 130.99 | 128.47 | 128.65 | 118.42 | 18,448,933 |
| 2025-01-22 | 132.95 | 133.00 | 130.13 | 130.35 | 117.61 | 17,418,217 |
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.