Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	210.00	212.00	206.00	210.00	178.55	19,935,209
2023-02-02	211.69	214.50	210.15	212.51	180.69	18,327,161
2023-02-01	208.50	210.60	203.76	210.06	178.61	25,655,223
2023-01-31	216.99	217.77	208.90	209.00	177.70	25,724,708
2023-01-30	218.59	219.89	214.28	217.60	185.02	32,180,876
2023-01-20	207.89	212.00	207.10	208.72	177.47	27,348,025
2023-01-19	206.45	206.50	202.35	205.30	174.56	18,119,892
2023-01-18	204.93	211.79	204.32	205.80	174.98	27,241,217
2023-01-17	207.00	207.78	201.61	202.86	172.48	21,507,890
2023-01-16	200.00	209.27	200.00	206.52	175.60	36,352,479
2023-01-13	193.39	199.41	193.34	198.58	168.84	24,506,446
2023-01-12	195.00	195.77	192.01	193.39	164.43	13,822,699
2023-01-11	195.04	195.99	192.60	194.10	165.04	16,999,458
2023-01-10	195.80	196.71	194.61	195.24	166.00	20,275,236
2023-01-09	192.45	196.89	190.16	195.88	166.55	27,557,314
2023-01-06	191.11	191.11	187.78	190.46	161.94	23,338,295
2023-01-05	181.50	189.51	180.40	189.00	160.70	40,279,056
2023-01-04	178.00	180.50	176.30	178.62	151.87	12,883,584
2023-01-03	181.00	181.81	176.51	178.20	151.52	18,206,204
2022-12-30	179.78	181.19	179.00	180.69	153.63	14,976,495
2022-12-29	179.00	180.00	176.74	178.75	151.98	16,850,491
2022-12-28	180.99	180.99	177.88	180.18	153.20	13,937,786
2022-12-27	180.00	182.50	179.15	181.05	153.94	15,227,535
2022-12-26	180.29	181.20	177.56	178.60	151.86	17,829,834
2022-12-23	177.00	183.00	176.40	180.29	153.29	19,861,964
2022-12-22	176.03	181.55	174.67	179.50	152.62	24,442,393
2022-12-21	175.00	175.67	173.55	174.49	148.36	15,385,319
2022-12-20	179.94	180.50	169.88	172.51	146.68	34,345,756
2022-12-19	183.50	184.71	179.00	179.95	153.00	19,418,435
2022-12-16	180.22	183.08	178.66	182.52	155.19	18,642,633
2022-12-15	184.20	185.80	180.77	181.96	154.71	19,934,421
2022-12-14	179.45	185.27	178.36	184.08	156.52	28,698,912
2022-12-13	178.00	180.90	176.02	179.47	152.60	19,276,219
2022-12-12	182.00	183.38	177.91	178.35	151.64	29,905,954
2022-12-09	174.63	183.47	174.12	183.27	155.83	41,957,765
2022-12-08	173.00	175.55	172.01	174.76	148.59	15,644,818
2022-12-07	175.41	177.80	173.01	173.68	147.67	31,128,834
2022-12-06	167.97	178.22	167.10	175.40	149.14	43,369,522
2022-12-05	168.88	169.98	165.68	168.51	143.28	29,795,799
2022-12-02	164.80	166.88	162.26	163.06	138.64	21,047,820
2022-12-01	165.00	169.99	163.86	164.59	139.94	44,092,117
2022-11-30	154.80	159.97	154.00	156.86	133.37	25,228,605
2022-11-29	149.92	155.15	149.90	155.05	131.83	41,040,650
2022-11-28	144.83	148.01	142.05	147.65	125.54	19,013,147
2022-11-25	147.93	148.93	146.40	147.38	125.31	10,676,624
2022-11-24	151.00	151.49	147.00	147.81	125.68	15,085,804
2022-11-23	150.23	151.50	148.90	149.77	127.34	11,346,208
2022-11-22	148.92	152.90	148.81	150.23	127.73	14,376,998
2022-11-21	150.50	150.97	148.00	148.93	126.63	21,762,482
2022-11-18	153.00	155.30	152.71	153.61	130.61	14,585,598
2022-11-17	153.50	155.79	151.00	152.60	129.75	16,558,118
2022-11-16	154.15	156.50	153.08	154.21	131.12	18,259,366
2022-11-15	150.30	155.00	148.42	154.15	131.07	27,656,711
2022-11-14	151.00	155.41	149.90	150.30	127.79	28,195,258
2022-11-11	151.49	151.50	146.54	150.02	127.56	36,853,384
2022-11-10	144.49	146.56	143.71	145.76	123.93	17,674,813
2022-11-09	147.20	149.05	145.08	145.40	123.63	15,124,223
2022-11-08	151.01	152.27	146.11	147.49	125.40	23,567,786
2022-11-07	149.00	152.70	147.68	151.14	128.51	22,869,078
2022-11-04	140.50	152.00	140.35	150.00	127.54	47,898,344

← NewerPage 16 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.