Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	141.01	141.50	139.71	140.92	119.82	19,281,931
2022-11-02	142.00	146.38	140.06	143.62	122.11	31,867,439
2022-11-01	135.55	142.58	133.41	142.58	121.23	39,155,069
2022-10-31	135.20	136.40	132.33	133.50	113.51	22,591,665
2022-10-28	137.56	139.97	136.17	137.50	116.91	25,586,220
2022-10-27	144.98	145.07	136.58	137.10	116.57	36,965,491
2022-10-26	142.90	145.90	142.00	143.40	121.93	17,959,323
2022-10-25	140.75	145.27	140.51	142.12	120.84	20,962,963
2022-10-24	150.01	150.41	142.25	143.23	121.78	34,403,887
2022-10-21	154.00	154.13	151.50	152.15	129.37	16,321,002
2022-10-20	152.50	156.80	152.00	154.15	131.07	16,120,045
2022-10-19	158.51	158.51	154.00	154.50	131.36	17,392,932
2022-10-18	158.68	160.98	158.02	158.70	134.94	13,968,916
2022-10-17	157.68	158.50	155.29	157.65	134.04	14,670,055
2022-10-14	154.58	160.30	154.57	159.12	135.29	22,872,293
2022-10-13	154.99	155.68	152.51	153.57	130.57	19,140,141
2022-10-12	158.30	158.30	152.00	156.60	133.15	24,238,545
2022-10-11	158.91	160.01	154.90	158.59	134.84	16,389,813
2022-10-10	169.50	170.10	158.69	158.90	135.11	25,650,912
2022-09-30	169.89	172.00	168.86	169.23	143.89	16,701,001
2022-09-29	172.49	172.52	167.55	168.51	143.28	17,564,712
2022-09-28	170.55	172.54	169.50	169.60	144.20	24,431,050
2022-09-27	163.93	171.40	161.99	170.83	145.25	35,443,991
2022-09-26	158.00	163.99	157.77	162.11	137.84	21,041,611
2022-09-23	158.00	160.62	157.90	159.13	135.30	12,025,892
2022-09-22	162.00	162.29	158.55	158.90	135.11	18,211,404
2022-09-21	165.19	165.77	163.30	163.45	138.97	12,764,774
2022-09-20	164.00	165.96	162.17	165.79	140.96	18,488,126
2022-09-19	160.75	165.13	159.52	163.02	138.61	17,237,096
2022-09-16	164.00	164.79	160.78	161.08	136.96	17,805,222
2022-09-15	162.67	166.50	162.10	164.40	139.78	24,493,222
2022-09-14	162.00	163.23	160.98	162.40	138.08	14,343,803
2022-09-13	163.88	164.97	161.70	163.63	139.13	22,455,447
2022-09-09	159.11	161.65	158.36	161.46	137.28	20,318,847
2022-09-08	160.01	161.35	158.88	159.07	135.25	14,867,178
2022-09-07	160.00	160.01	158.00	158.94	135.14	14,150,787
2022-09-06	159.02	161.35	158.27	160.53	136.49	14,693,767
2022-09-05	160.00	160.35	157.07	159.02	135.21	22,432,012
2022-09-02	164.49	164.49	161.01	161.84	137.61	15,592,424
2022-09-01	166.00	166.00	163.30	163.56	139.07	15,844,189
2022-08-31	162.90	167.98	162.50	167.19	142.15	26,733,348
2022-08-30	164.00	164.76	162.19	164.03	139.47	18,643,252
2022-08-29	167.44	169.55	165.00	165.35	140.59	25,430,564
2022-08-26	171.88	173.80	169.56	170.10	144.63	24,378,683
2022-08-25	167.89	169.98	167.23	169.41	144.04	17,485,390
2022-08-24	167.96	169.50	166.00	167.24	142.20	18,025,460
2022-08-23	171.70	172.29	167.50	168.00	142.84	22,924,845
2022-08-22	172.30	173.45	170.26	171.50	145.82	15,513,018
2022-08-19	172.50	175.15	172.00	173.66	147.66	12,603,780
2022-08-18	175.00	175.20	172.01	173.43	147.46	17,955,216
2022-08-17	175.31	176.97	174.02	176.20	149.82	12,211,628
2022-08-16	175.97	177.30	174.70	175.23	148.99	10,997,543
2022-08-15	177.63	179.60	175.70	176.00	149.65	13,844,011
2022-08-12	178.30	179.66	176.71	178.70	151.94	10,861,895
2022-08-11	174.99	177.91	174.55	177.91	151.27	13,967,051
2022-08-10	175.58	177.50	173.00	174.00	147.94	14,354,932
2022-08-09	177.05	178.00	176.22	176.98	150.48	8,538,631
2022-08-08	178.30	181.53	177.50	177.91	151.27	13,025,113
2022-08-05	177.45	179.50	176.21	179.18	152.35	12,701,711
2022-08-04	174.60	177.49	174.45	176.78	150.31	13,368,553

← NewerPage 17 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.