Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	151.00	156.50	149.60	155.33	130.07	20,108,042
2022-05-09	155.01	156.50	152.33	154.78	129.61	18,623,627
2022-05-06	158.03	159.66	156.51	157.06	131.52	19,086,139
2022-05-05	160.00	164.46	159.15	161.54	135.27	24,480,158
2022-04-29	166.30	167.30	158.86	162.13	135.77	44,874,280
2022-04-28	161.40	166.66	160.55	165.85	138.88	25,711,994
2022-04-27	158.50	163.41	158.50	161.39	135.15	23,927,789
2022-04-26	155.00	161.81	154.54	158.50	132.73	25,453,892
2022-04-25	162.00	162.62	154.50	155.00	129.79	28,635,086
2022-04-22	162.57	166.18	158.98	165.31	138.43	19,756,522
2022-04-21	164.00	166.53	161.68	162.58	136.14	17,122,910
2022-04-20	165.49	169.00	161.64	165.90	138.92	20,634,107
2022-04-19	168.00	170.00	164.04	165.00	138.17	16,499,269
2022-04-18	168.90	168.90	164.21	167.18	139.99	18,411,135
2022-04-15	170.00	174.00	168.60	169.90	142.27	22,643,958
2022-04-14	163.90	173.00	162.93	171.57	143.67	43,119,146
2022-04-13	162.80	165.00	160.63	162.32	135.92	23,885,459
2022-04-12	154.26	164.69	154.26	163.88	137.23	33,416,391
2022-04-11	158.01	158.68	152.85	153.66	128.67	24,257,721
2022-04-08	161.00	162.77	159.50	160.59	134.48	16,544,628
2022-04-07	159.00	163.89	158.53	160.45	134.36	18,557,169
2022-04-06	158.00	162.26	157.50	160.01	133.99	17,944,305
2022-04-01	155.00	162.23	154.45	159.90	133.90	28,749,478
2022-03-31	156.00	156.60	154.50	155.06	129.84	20,136,648
2022-03-30	152.97	156.95	151.16	156.95	131.43	32,367,269
2022-03-29	150.99	153.77	149.11	149.18	124.92	23,521,130
2022-03-28	154.30	154.30	150.50	151.20	126.61	27,446,634
2022-03-25	163.55	163.58	156.68	157.19	131.63	21,364,110
2022-03-24	164.40	164.40	160.68	161.36	135.12	19,808,605
2022-03-23	164.32	167.29	162.74	165.94	138.96	18,463,877
2022-03-22	165.70	167.30	164.00	164.30	137.58	12,290,508
2022-03-21	169.75	169.78	165.01	165.71	138.76	17,105,436
2022-03-18	167.00	169.08	165.00	167.90	140.60	18,585,704
2022-03-17	168.50	171.86	166.00	168.24	140.88	34,829,153
2022-03-16	163.00	165.55	155.14	164.80	138.00	34,899,969
2022-03-15	163.00	164.78	156.70	157.15	131.59	31,294,532
2022-03-14	168.99	169.59	166.27	166.27	139.23	18,140,303
2022-03-11	169.00	172.55	167.23	171.77	143.84	25,797,110
2022-03-10	167.99	172.24	165.99	172.15	144.16	41,773,972
2022-03-09	167.00	167.73	156.80	162.88	136.39	39,921,892
2022-03-08	169.99	171.50	165.27	166.25	139.22	33,350,717
2022-03-07	174.25	174.25	165.25	166.00	139.01	47,738,912
2022-03-04	179.98	181.39	175.88	176.37	147.69	31,292,974
2022-03-03	189.77	190.20	182.00	182.07	152.46	31,288,930
2022-03-02	191.30	191.41	188.40	189.20	158.43	15,016,488
2022-03-01	190.10	193.89	190.06	193.19	161.77	20,028,521
2022-02-28	191.00	191.50	187.00	190.00	159.10	14,309,281
2022-02-25	189.99	192.97	189.99	190.48	159.50	13,666,374
2022-02-24	194.00	195.00	187.30	188.69	158.01	25,960,987
2022-02-23	193.27	196.58	192.03	196.20	164.29	14,797,343
2022-02-22	197.81	197.93	191.85	193.40	161.95	19,367,733
2022-02-21	199.71	203.96	197.80	199.20	166.81	15,192,567
2022-02-18	197.00	199.38	195.45	199.00	166.64	11,614,365
2022-02-17	199.88	200.16	196.82	197.44	165.33	13,054,643
2022-02-16	199.82	200.63	197.96	199.41	166.98	11,908,541
2022-02-15	198.80	200.36	196.80	199.80	167.31	17,739,048
2022-02-14	192.00	199.20	191.50	198.01	165.81	19,031,649
2022-02-11	192.50	198.63	191.35	194.27	162.68	27,374,928
2022-02-10	195.98	196.50	191.11	193.04	161.65	16,874,256
2022-02-09	189.00	196.30	189.00	195.98	164.11	23,742,057

← NewerPage 19 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.