Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	186.60	188.57	180.98	181.00	157.47	31,559,353
2023-07-28	177.30	182.16	176.63	181.18	157.63	31,969,316
2023-07-27	178.97	180.85	176.85	178.46	155.26	18,798,706
2023-07-26	179.50	180.68	176.85	177.80	154.69	17,402,543
2023-07-25	176.00	180.67	175.17	179.50	156.17	44,063,194
2023-07-24	169.13	170.00	167.90	169.36	147.34	13,171,639
2023-07-21	169.88	174.00	167.88	171.27	149.01	19,538,688
2023-07-20	169.00	171.28	168.08	168.56	146.65	12,750,198
2023-07-19	167.82	168.76	166.81	168.32	146.44	7,685,551
2023-07-18	169.70	170.23	168.00	168.40	146.51	8,195,902
2023-07-17	170.50	170.98	168.16	169.66	147.60	9,325,675
2023-07-14	173.60	174.33	170.79	171.99	149.63	15,072,288
2023-07-13	167.88	173.00	166.65	172.65	150.21	32,351,360
2023-07-12	165.20	166.66	165.00	165.46	143.95	11,884,029
2023-07-11	165.45	165.76	163.88	165.14	143.67	7,020,562
2023-07-10	164.98	166.50	164.21	164.60	143.20	9,671,525
2023-07-07	164.19	165.00	163.32	163.66	142.38	7,896,985
2023-07-06	165.30	166.81	163.85	164.30	142.94	10,144,977
2023-07-05	167.52	167.60	165.00	165.38	143.88	11,541,608
2023-07-04	167.00	168.50	165.55	168.22	146.35	12,595,742
2023-07-03	163.27	167.49	162.85	167.36	145.60	17,337,306
2023-06-30	164.70	165.10	162.80	163.57	142.31	10,337,054
2023-06-29	166.00	166.50	163.27	163.81	142.51	11,772,352
2023-06-28	165.23	168.60	164.38	166.67	145.00	11,942,640
2023-06-27	164.17	166.50	162.20	166.12	144.52	20,067,906
2023-06-26	169.50	169.89	165.00	166.66	141.70	21,934,031
2023-06-21	173.99	174.89	171.20	171.40	145.73	13,948,450
2023-06-20	177.00	178.40	173.60	174.01	147.95	17,868,934
2023-06-19	183.00	183.71	176.50	177.54	150.95	24,234,172
2023-06-16	182.60	185.60	181.50	184.08	156.52	21,631,380
2023-06-15	179.21	182.82	178.00	182.00	154.75	24,045,009
2023-06-14	174.80	179.35	172.66	177.68	151.07	24,101,542
2023-06-13	170.00	173.90	169.41	173.08	147.16	18,293,646
2023-06-12	164.02	172.00	162.94	170.41	144.89	24,183,801
2023-06-09	164.94	165.98	163.80	164.59	139.94	11,963,517
2023-06-08	164.21	166.07	163.02	164.82	140.14	9,157,282
2023-06-07	166.15	167.05	164.00	164.00	139.44	9,532,561
2023-06-06	166.30	168.43	164.53	165.62	140.82	13,536,764
2023-06-05	167.28	167.68	164.63	165.20	140.46	11,344,697
2023-06-02	165.00	168.40	163.33	167.90	142.76	19,208,397
2023-06-01	162.49	166.60	161.20	163.32	138.86	16,901,644
2023-05-31	165.00	165.13	160.02	161.18	137.04	21,344,841
2023-05-30	168.00	169.45	163.50	165.17	140.44	18,360,334
2023-05-29	170.94	171.85	167.58	168.26	143.06	12,976,880
2023-05-26	168.20	171.89	168.00	170.10	144.63	12,287,480
2023-05-25	169.42	169.68	167.45	168.20	143.01	14,392,525
2023-05-24	173.52	173.98	170.35	170.35	144.84	13,355,066
2023-05-23	177.80	178.50	174.00	174.00	147.94	13,672,431
2023-05-22	170.89	179.06	169.08	177.61	151.01	30,244,522
2023-05-19	168.09	171.26	166.75	170.80	145.22	12,074,586
2023-05-18	169.49	170.71	168.00	168.66	143.40	8,780,386
2023-05-17	170.00	170.90	168.75	169.34	143.98	8,602,150
2023-05-16	172.30	172.36	169.80	170.49	144.96	9,936,468
2023-05-15	168.25	172.49	168.03	172.44	146.62	13,079,986
2023-05-12	172.20	174.50	169.36	169.37	144.01	12,959,157
2023-05-11	173.98	176.49	172.21	172.57	146.73	12,289,631
2023-05-10	172.80	174.50	171.59	173.32	147.37	11,890,994
2023-05-09	170.83	177.50	170.00	174.77	148.60	22,292,312
2023-05-08	174.50	175.50	170.79	171.40	145.73	17,753,373
2023-05-05	168.95	174.10	168.25	173.71	147.70	25,172,690

← NewerPage 14 of 21 · 1,218 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.