Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	175.88	179.50	174.30	174.59	148.45	15,403,054
2022-08-02	176.90	178.66	173.08	175.66	149.36	17,673,794
2022-08-01	178.50	179.99	176.82	178.58	151.84	15,608,201
2022-07-29	186.49	186.49	177.80	178.40	151.69	34,031,091
2022-07-28	188.45	190.50	186.85	187.12	159.10	9,260,926
2022-07-27	190.05	191.01	187.56	188.10	159.93	9,749,124
2022-07-26	188.86	192.00	188.68	190.99	162.39	13,747,445
2022-07-25	186.85	188.50	184.75	188.08	159.92	12,479,902
2022-07-22	187.50	188.50	185.00	185.91	158.07	11,698,563
2022-07-21	188.99	189.90	186.58	186.70	158.74	11,072,844
2022-07-20	190.80	191.50	188.00	189.11	160.79	11,249,772
2022-07-19	187.00	189.65	186.50	188.90	160.61	12,021,415
2022-07-18	189.63	189.80	184.20	187.33	159.28	17,803,426
2022-07-15	190.15	195.51	188.00	189.90	161.46	20,720,892
2022-07-14	191.17	193.56	189.05	190.13	161.66	15,107,930
2022-07-13	189.57	194.78	187.61	193.10	164.18	18,991,870
2022-07-12	188.78	192.74	187.54	190.00	161.55	16,993,479
2022-07-11	190.02	190.80	186.00	189.38	161.02	19,257,469
2022-07-08	193.35	194.80	190.96	192.70	163.84	16,409,671
2022-07-07	194.74	194.74	188.47	191.59	162.90	26,677,066
2022-07-06	198.12	199.62	193.35	194.74	165.58	22,763,312
2022-07-05	201.65	202.66	196.26	198.61	168.87	26,296,492
2022-07-04	200.99	202.80	198.20	201.04	170.94	22,587,623
2022-07-01	202.08	205.00	198.00	203.00	172.60	21,936,590
2022-06-30	192.18	205.00	192.18	201.93	171.69	42,521,450
2022-06-29	196.99	197.14	190.50	192.00	163.25	28,997,090
2022-06-28	193.00	199.87	191.20	199.65	167.18	31,678,590
2022-06-27	187.00	195.68	187.00	193.00	161.62	36,637,471
2022-06-24	181.50	185.51	179.91	185.00	154.92	24,518,674
2022-06-23	178.10	180.90	177.79	180.40	151.06	15,972,518
2022-06-22	182.00	182.88	177.75	178.07	149.11	22,352,764
2022-06-21	182.66	185.50	180.45	181.66	152.12	21,811,575
2022-06-20	182.76	187.00	179.00	183.49	153.65	31,195,435
2022-06-17	176.50	181.18	176.50	181.18	151.72	28,620,361
2022-06-16	178.00	181.00	177.00	177.60	148.72	20,500,586
2022-06-15	173.82	179.90	171.79	177.28	148.45	32,544,108
2022-06-14	170.20	174.00	169.65	173.80	145.54	19,733,328
2022-06-13	175.19	176.40	171.10	172.51	144.46	26,434,591
2022-06-10	175.03	178.50	173.50	177.42	148.57	21,563,045
2022-06-09	178.36	179.90	175.79	176.01	147.39	20,783,889
2022-06-08	174.30	179.99	173.02	178.13	149.16	32,527,871
2022-06-07	173.10	178.40	172.00	174.12	145.81	29,507,703
2022-06-06	170.50	173.49	166.58	172.94	144.82	27,814,175
2022-06-02	169.03	171.00	168.68	169.75	142.15	16,522,354
2022-06-01	172.99	173.30	169.03	170.41	142.70	21,930,245
2022-05-31	166.00	172.82	165.02	171.40	143.53	48,654,483
2022-05-30	160.01	167.75	160.00	166.18	139.16	51,093,206
2022-05-27	159.65	161.50	157.29	157.95	132.26	21,068,308
2022-05-26	157.00	159.70	155.00	157.22	131.65	19,431,756
2022-05-25	156.45	158.56	155.00	157.45	131.85	16,395,707
2022-05-24	160.43	161.00	156.28	156.57	131.11	18,855,234
2022-05-23	161.61	162.18	158.00	159.43	133.50	27,645,321
2022-05-20	154.30	162.98	153.69	162.47	136.05	45,229,675
2022-05-19	152.87	153.60	152.22	153.52	128.56	14,878,282
2022-05-18	156.35	156.49	153.45	154.58	129.44	16,560,504
2022-05-17	155.17	156.49	154.64	156.15	130.76	13,341,235
2022-05-16	158.97	158.98	154.20	155.18	129.95	17,765,146
2022-05-13	159.60	159.87	156.05	156.94	131.42	15,255,576
2022-05-12	156.20	159.68	156.10	158.08	132.37	17,068,607
2022-05-11	155.33	159.65	155.00	157.51	131.90	24,390,245

← NewerPage 18 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.