Wuliangye Yibin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 134.85 | 135.00 | 132.80 | 133.39 | 120.36 | 13,279,686 |
| 2025-01-20 | 132.88 | 135.49 | 132.73 | 134.30 | 121.18 | 19,417,359 |
| 2025-01-17 | 132.00 | 133.88 | 131.55 | 132.30 | 119.37 | 15,245,016 |
| 2025-01-16 | 133.02 | 133.25 | 131.06 | 131.48 | 118.63 | 16,309,620 |
| 2025-01-15 | 133.30 | 133.68 | 132.22 | 132.77 | 119.80 | 12,812,277 |
| 2025-01-14 | 129.30 | 133.30 | 128.90 | 133.02 | 120.02 | 22,862,469 |
| 2025-01-13 | 127.32 | 129.50 | 126.96 | 129.20 | 116.58 | 12,149,103 |
| 2025-01-10 | 130.50 | 130.83 | 128.60 | 128.60 | 116.04 | 13,537,786 |
| 2025-01-09 | 129.91 | 132.35 | 128.15 | 130.58 | 117.82 | 15,918,343 |
| 2025-01-08 | 130.86 | 131.74 | 128.02 | 129.70 | 117.03 | 19,287,619 |
| 2025-01-07 | 131.20 | 131.66 | 129.60 | 130.85 | 118.07 | 19,018,740 |
| 2025-01-06 | 131.90 | 133.96 | 130.38 | 130.83 | 118.05 | 27,943,013 |
| 2025-01-03 | 137.08 | 137.96 | 134.75 | 135.40 | 122.17 | 16,823,014 |
| 2025-01-02 | 140.00 | 140.00 | 136.30 | 136.99 | 123.61 | 25,564,735 |
| 2024-12-31 | 141.22 | 143.60 | 140.01 | 140.04 | 126.36 | 24,521,867 |
| 2024-12-30 | 142.02 | 143.17 | 141.00 | 141.21 | 127.41 | 16,367,180 |
| 2024-12-27 | 142.60 | 142.95 | 141.57 | 142.52 | 128.60 | 13,445,059 |
| 2024-12-26 | 143.12 | 143.23 | 141.85 | 142.49 | 128.57 | 10,476,825 |
| 2024-12-25 | 143.48 | 143.88 | 142.58 | 143.08 | 129.10 | 9,613,952 |
| 2024-12-24 | 142.35 | 143.50 | 141.71 | 143.48 | 129.46 | 14,333,019 |
| 2024-12-23 | 142.32 | 143.94 | 142.25 | 142.45 | 128.53 | 14,260,102 |
| 2024-12-20 | 143.70 | 144.47 | 142.72 | 143.21 | 129.22 | 17,283,558 |
| 2024-12-19 | 144.10 | 144.41 | 143.31 | 143.55 | 129.52 | 15,198,227 |
| 2024-12-18 | 145.00 | 146.28 | 144.56 | 145.20 | 131.01 | 12,067,558 |
| 2024-12-17 | 144.58 | 146.75 | 143.60 | 144.89 | 130.73 | 15,949,283 |
| 2024-12-16 | 148.03 | 148.04 | 144.02 | 144.59 | 130.46 | 26,477,262 |
| 2024-12-13 | 150.35 | 150.68 | 148.00 | 148.04 | 133.58 | 28,422,742 |
| 2024-12-12 | 149.44 | 152.00 | 148.47 | 151.82 | 136.99 | 25,365,291 |
| 2024-12-11 | 148.02 | 151.50 | 148.02 | 149.40 | 134.80 | 19,999,335 |
| 2024-12-10 | 153.00 | 154.88 | 148.90 | 149.10 | 134.53 | 46,326,278 |
| 2024-12-09 | 146.45 | 147.41 | 145.15 | 145.76 | 131.52 | 14,542,425 |
| 2024-12-06 | 144.66 | 148.00 | 144.66 | 146.44 | 132.13 | 18,754,575 |
| 2024-12-05 | 145.00 | 145.66 | 144.51 | 145.03 | 130.86 | 10,321,021 |
| 2024-12-04 | 146.90 | 146.94 | 144.77 | 145.73 | 131.49 | 14,843,403 |
| 2024-12-03 | 147.70 | 147.77 | 146.20 | 146.99 | 132.63 | 14,014,314 |
| 2024-12-02 | 147.13 | 148.43 | 145.56 | 147.40 | 133.00 | 17,976,352 |
| 2024-11-29 | 145.02 | 149.69 | 144.40 | 146.77 | 132.43 | 28,727,796 |
| 2024-11-28 | 145.00 | 146.95 | 143.80 | 144.00 | 129.93 | 19,045,387 |
| 2024-11-27 | 144.77 | 147.89 | 143.58 | 147.05 | 132.68 | 20,024,978 |
| 2024-11-26 | 143.50 | 146.60 | 142.50 | 144.80 | 130.65 | 17,535,782 |
| 2024-11-25 | 145.89 | 147.18 | 142.70 | 143.80 | 129.75 | 19,168,995 |
| 2024-11-22 | 149.40 | 150.01 | 144.65 | 144.89 | 130.73 | 18,942,474 |
| 2024-11-21 | 149.00 | 150.10 | 148.16 | 149.50 | 134.89 | 11,446,054 |
| 2024-11-20 | 148.45 | 150.39 | 147.20 | 149.60 | 134.98 | 14,981,538 |
| 2024-11-19 | 149.56 | 150.64 | 145.30 | 148.45 | 133.95 | 23,341,346 |
| 2024-11-18 | 151.28 | 153.36 | 149.00 | 149.33 | 134.74 | 20,986,101 |
| 2024-11-15 | 153.48 | 154.00 | 150.55 | 151.29 | 136.51 | 25,544,269 |
| 2024-11-14 | 153.11 | 155.88 | 152.15 | 153.49 | 138.49 | 21,792,782 |
| 2024-11-13 | 153.00 | 155.33 | 152.66 | 153.94 | 138.90 | 19,433,400 |
| 2024-11-12 | 154.82 | 159.00 | 153.65 | 154.30 | 139.22 | 35,134,682 |
| 2024-11-11 | 153.35 | 154.85 | 151.20 | 154.82 | 139.69 | 36,601,207 |
| 2024-11-08 | 164.00 | 164.60 | 156.00 | 156.47 | 141.18 | 56,747,365 |
| 2024-11-07 | 150.04 | 163.02 | 149.83 | 162.24 | 146.39 | 67,187,150 |
| 2024-11-06 | 152.76 | 153.00 | 149.15 | 151.25 | 136.47 | 30,206,560 |
| 2024-11-05 | 148.00 | 152.99 | 146.80 | 152.80 | 137.87 | 32,031,809 |
| 2024-11-04 | 148.50 | 149.21 | 146.08 | 148.60 | 134.08 | 20,505,185 |
| 2024-11-01 | 145.72 | 150.80 | 145.72 | 147.92 | 133.47 | 22,719,198 |
| 2024-10-31 | 147.00 | 149.20 | 145.41 | 146.83 | 132.48 | 26,944,088 |
| 2024-10-30 | 149.00 | 151.31 | 147.30 | 148.80 | 134.26 | 21,187,042 |
| 2024-10-29 | 153.97 | 156.88 | 150.40 | 150.80 | 136.07 | 30,315,753 |
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.