Wuliangye Yibin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 149.01 | 154.00 | 146.67 | 153.97 | 138.93 | 43,810,985 |
| 2024-10-25 | 145.46 | 149.87 | 145.46 | 148.11 | 133.64 | 19,805,485 |
| 2024-10-24 | 146.80 | 148.50 | 146.11 | 146.46 | 132.15 | 18,642,006 |
| 2024-10-23 | 145.47 | 149.53 | 144.00 | 148.53 | 134.02 | 35,813,825 |
| 2024-10-22 | 142.80 | 146.45 | 142.21 | 145.44 | 131.23 | 30,466,330 |
| 2024-10-21 | 143.99 | 145.50 | 141.10 | 143.01 | 129.04 | 29,576,515 |
| 2024-10-18 | 137.01 | 145.56 | 136.36 | 143.00 | 129.03 | 44,144,323 |
| 2024-10-17 | 142.50 | 142.92 | 137.89 | 137.95 | 124.47 | 28,250,755 |
| 2024-10-16 | 142.00 | 144.29 | 140.08 | 141.65 | 127.81 | 31,227,224 |
| 2024-10-15 | 150.00 | 150.10 | 144.00 | 144.00 | 129.93 | 32,970,192 |
| 2024-10-14 | 151.00 | 151.00 | 146.01 | 149.76 | 135.13 | 33,496,575 |
| 2024-10-11 | 150.00 | 153.32 | 148.00 | 149.65 | 135.03 | 28,515,763 |
| 2024-10-10 | 147.67 | 155.53 | 147.67 | 151.98 | 137.13 | 60,060,115 |
| 2024-10-09 | 160.00 | 160.00 | 147.66 | 147.68 | 133.25 | 81,546,859 |
| 2024-10-08 | 178.76 | 178.76 | 155.55 | 164.05 | 148.02 | 130,680,565 |
| 2024-09-30 | 156.02 | 162.51 | 152.70 | 162.51 | 146.63 | 98,620,119 |
| 2024-09-27 | 141.80 | 147.74 | 138.53 | 147.74 | 133.31 | 86,457,718 |
| 2024-09-26 | 122.10 | 134.31 | 121.91 | 134.31 | 121.19 | 66,453,364 |
| 2024-09-25 | 123.60 | 125.62 | 121.88 | 122.10 | 110.17 | 41,718,945 |
| 2024-09-24 | 114.90 | 120.40 | 113.51 | 120.36 | 108.60 | 47,346,927 |
| 2024-09-23 | 110.91 | 113.79 | 110.40 | 112.29 | 101.32 | 20,371,180 |
| 2024-09-20 | 110.13 | 110.85 | 108.60 | 110.28 | 99.505 | 19,668,110 |
| 2024-09-19 | 107.73 | 112.86 | 106.33 | 110.90 | 100.06 | 31,818,095 |
| 2024-09-18 | 108.25 | 109.57 | 107.21 | 107.69 | 97.168 | 17,763,923 |
| 2024-09-13 | 113.30 | 113.30 | 109.20 | 109.20 | 98.531 | 31,153,086 |
| 2024-09-12 | 116.00 | 116.38 | 113.36 | 113.36 | 102.28 | 16,984,847 |
| 2024-09-11 | 115.80 | 117.07 | 115.00 | 116.01 | 104.68 | 7,659,099 |
| 2024-09-10 | 116.22 | 118.26 | 115.90 | 116.43 | 105.05 | 10,605,023 |
| 2024-09-09 | 116.90 | 117.49 | 115.52 | 116.22 | 104.86 | 11,158,667 |
| 2024-09-06 | 119.50 | 119.50 | 117.50 | 117.53 | 106.05 | 7,772,198 |
| 2024-09-05 | 119.10 | 119.88 | 118.50 | 119.55 | 107.87 | 8,279,466 |
| 2024-09-04 | 119.33 | 120.80 | 119.03 | 119.11 | 107.47 | 8,469,238 |
| 2024-09-03 | 119.08 | 121.47 | 119.00 | 120.32 | 108.56 | 12,798,410 |
| 2024-09-02 | 122.00 | 122.31 | 119.00 | 119.00 | 107.37 | 17,755,490 |
| 2024-08-30 | 118.00 | 124.66 | 116.78 | 123.03 | 111.01 | 33,779,842 |
| 2024-08-29 | 115.50 | 120.29 | 115.13 | 118.78 | 107.17 | 30,025,609 |
| 2024-08-28 | 117.00 | 117.00 | 112.92 | 114.00 | 102.86 | 24,729,242 |
| 2024-08-27 | 117.70 | 118.20 | 115.55 | 117.70 | 106.20 | 15,660,884 |
| 2024-08-26 | 120.98 | 121.87 | 118.04 | 118.12 | 106.58 | 20,401,007 |
| 2024-08-23 | 120.60 | 122.10 | 120.52 | 121.11 | 109.28 | 8,898,800 |
| 2024-08-22 | 122.21 | 122.39 | 119.96 | 120.99 | 109.17 | 18,528,513 |
| 2024-08-21 | 122.80 | 123.14 | 122.10 | 122.20 | 110.26 | 9,710,809 |
| 2024-08-20 | 123.95 | 124.00 | 122.66 | 123.15 | 111.12 | 10,985,221 |
| 2024-08-19 | 125.00 | 127.00 | 123.90 | 123.95 | 111.84 | 13,875,921 |
| 2024-08-16 | 124.50 | 125.37 | 123.58 | 125.01 | 112.80 | 9,726,670 |
| 2024-08-15 | 124.02 | 126.15 | 123.86 | 124.95 | 112.74 | 11,162,349 |
| 2024-08-14 | 125.50 | 125.59 | 123.89 | 124.33 | 112.18 | 9,494,697 |
| 2024-08-13 | 127.59 | 127.96 | 125.12 | 125.60 | 113.33 | 12,451,739 |
| 2024-08-12 | 127.50 | 128.49 | 127.12 | 127.71 | 115.23 | 7,310,797 |
| 2024-08-09 | 129.50 | 130.00 | 127.74 | 128.08 | 115.57 | 15,846,790 |
| 2024-08-08 | 126.48 | 129.67 | 125.95 | 128.35 | 115.81 | 20,013,087 |
| 2024-08-07 | 126.00 | 127.58 | 125.30 | 127.00 | 114.59 | 13,259,071 |
| 2024-08-06 | 126.52 | 128.00 | 125.38 | 125.90 | 113.60 | 15,347,283 |
| 2024-08-05 | 123.70 | 128.00 | 123.60 | 126.00 | 113.69 | 24,189,241 |
| 2024-08-02 | 123.00 | 124.52 | 122.88 | 123.70 | 111.61 | 9,950,169 |
| 2024-08-01 | 126.87 | 126.95 | 123.88 | 124.00 | 111.88 | 17,473,861 |
| 2024-07-31 | 122.68 | 128.18 | 122.66 | 126.86 | 114.47 | 26,057,917 |
| 2024-07-30 | 123.00 | 124.30 | 121.48 | 123.29 | 111.24 | 20,725,348 |
| 2024-07-29 | 126.00 | 126.70 | 124.10 | 124.10 | 111.97 | 13,936,430 |
| 2024-07-26 | 126.00 | 127.38 | 125.10 | 126.20 | 113.87 | 11,421,502 |
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.