Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	172.50	172.95	167.45	168.95	143.65	26,587,793
2023-04-28	171.26	171.95	167.88	169.00	143.69	17,938,564
2023-04-27	168.60	170.30	166.40	169.17	143.84	15,039,314
2023-04-26	169.10	171.18	167.58	168.61	143.36	14,812,682
2023-04-25	168.00	169.88	165.65	169.80	144.37	15,489,726
2023-04-24	172.10	172.90	167.50	168.00	142.84	17,609,069
2023-04-21	174.00	175.30	171.80	172.00	146.24	12,091,951
2023-04-20	176.34	176.98	172.50	173.50	147.52	14,800,856
2023-04-19	178.67	178.96	175.50	176.29	149.89	12,617,246
2023-04-18	179.00	180.17	177.58	178.32	151.62	14,406,696
2023-04-17	176.79	179.92	176.49	178.18	151.50	18,555,289
2023-04-14	178.22	178.50	175.03	175.59	149.30	14,465,308
2023-04-13	176.00	179.90	175.55	177.88	151.24	21,080,214
2023-04-12	181.00	181.11	175.55	175.82	149.49	27,283,391
2023-04-11	183.97	184.15	180.01	180.53	153.50	19,119,446
2023-04-10	185.00	185.02	178.20	184.65	157.00	33,973,209
2023-04-07	189.80	191.83	187.54	189.06	160.75	11,303,817
2023-04-06	195.00	195.00	189.07	190.54	162.01	15,107,492
2023-04-04	195.50	196.66	192.95	196.15	166.78	14,247,340
2023-04-03	196.98	197.00	193.08	195.19	165.96	13,366,024
2023-03-31	201.00	202.00	197.00	197.00	167.50	12,758,987
2023-03-30	195.28	198.96	194.18	198.39	168.68	15,148,689
2023-03-29	194.00	196.00	191.60	195.28	166.04	15,953,932
2023-03-28	190.39	193.91	190.21	192.50	163.67	10,918,609
2023-03-27	192.81	192.84	189.00	190.41	161.90	11,879,852
2023-03-24	194.00	195.95	191.50	193.02	164.12	10,253,022
2023-03-23	190.90	195.99	190.06	194.58	165.44	13,284,214
2023-03-22	192.25	196.08	191.42	191.77	163.05	10,853,212
2023-03-21	187.40	193.11	185.22	192.24	163.45	18,789,280
2023-03-20	190.00	190.59	185.00	185.90	158.06	15,464,264
2023-03-17	193.85	194.24	188.00	188.50	160.27	15,607,045
2023-03-16	191.00	194.20	189.33	191.20	162.57	12,054,371
2023-03-15	198.00	199.33	192.30	192.32	163.52	12,988,009
2023-03-14	198.70	198.72	193.70	195.28	166.04	10,284,259
2023-03-13	195.00	200.28	195.00	198.60	168.86	12,647,223
2023-03-10	196.21	199.58	195.17	195.24	166.00	11,095,657
2023-03-09	199.00	199.70	193.90	198.00	168.35	16,850,486
2023-03-08	199.00	201.50	198.00	199.30	169.46	10,219,130
2023-03-07	204.35	204.35	200.11	200.45	170.43	12,527,207
2023-03-06	205.01	206.50	202.58	204.58	173.95	11,140,226
2023-03-03	208.00	209.46	203.50	205.76	174.95	9,283,668
2023-03-02	206.10	207.61	205.36	206.24	175.36	7,447,671
2023-03-01	204.17	208.85	202.90	207.38	176.33	15,446,575
2023-02-28	207.00	208.06	202.08	204.42	173.81	11,480,142
2023-02-27	199.06	206.23	198.84	204.81	174.14	17,299,557
2023-02-24	205.07	205.07	199.82	201.10	170.99	20,395,718
2023-02-23	206.50	208.22	203.70	205.10	174.39	14,580,801
2023-02-22	208.45	210.54	206.50	207.50	176.43	14,100,545
2023-02-21	212.50	212.62	208.50	210.08	178.62	13,939,573
2023-02-20	208.20	213.80	205.50	212.95	181.06	19,166,754
2023-02-17	209.45	214.45	208.00	208.15	176.98	18,446,776
2023-02-16	209.35	214.68	207.80	210.79	179.23	21,337,960
2023-02-15	211.59	213.89	209.50	211.00	179.40	16,925,791
2023-02-14	212.40	213.75	208.60	209.24	177.91	18,490,190
2023-02-13	203.00	214.90	202.99	212.40	180.59	28,908,783
2023-02-10	207.39	207.48	203.12	204.70	174.05	14,032,129
2023-02-09	199.66	207.74	199.55	207.39	176.33	24,493,992
2023-02-08	203.17	204.00	198.22	199.55	169.67	16,905,733
2023-02-07	201.70	205.30	201.50	203.17	172.75	15,811,588
2023-02-06	199.53	204.53	197.28	201.70	171.50	33,407,544

← NewerPage 15 of 21 · 1,212 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.