Wuliangye Yibin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	195.65	196.33	184.90	190.00	159.10	30,451,687
2022-02-07	200.00	202.86	194.68	195.62	163.81	24,808,023
2022-01-28	203.99	205.30	198.00	198.38	166.12	25,781,484
2022-01-27	207.00	211.26	203.17	203.40	170.32	20,992,325
2022-01-26	208.10	211.76	202.23	206.05	172.54	21,509,539
2022-01-25	213.55	215.00	208.00	208.36	174.48	15,558,209
2022-01-24	216.00	217.93	213.20	215.07	180.10	13,800,857
2022-01-21	213.00	218.72	211.22	217.26	181.93	23,974,661
2022-01-20	210.80	214.00	208.35	213.22	178.55	19,468,561
2022-01-19	214.33	214.33	208.28	210.80	176.52	14,401,864
2022-01-18	208.80	213.98	206.31	211.49	177.10	18,474,875
2022-01-17	206.78	209.00	203.50	208.84	174.88	16,936,224
2022-01-14	207.01	210.34	206.50	207.20	173.51	13,646,759
2022-01-13	219.00	219.04	208.00	208.90	174.93	26,762,334
2022-01-12	215.01	218.09	214.22	217.92	182.48	17,894,272
2022-01-11	214.50	216.35	213.05	213.36	178.66	13,162,334
2022-01-10	215.74	217.63	210.12	214.96	180.00	20,842,313
2022-01-07	219.47	220.50	216.52	217.66	182.26	16,868,239
2022-01-06	223.32	226.00	218.14	219.48	183.79	19,764,347
2022-01-05	222.82	227.28	221.03	223.75	187.36	20,562,209
2022-01-04	222.66	223.88	218.08	223.56	187.21	20,178,673
2021-12-31	225.51	225.80	220.61	222.66	186.45	24,043,667
2021-12-30	225.07	227.50	223.51	225.50	188.83	26,476,873
2021-12-29	237.58	237.58	224.10	225.70	189.00	34,975,896
2021-12-28	236.30	239.58	235.50	237.58	198.95	14,368,216
2021-12-27	238.90	239.50	233.00	236.21	197.80	18,405,368
2021-12-24	237.11	245.31	237.11	241.94	202.60	28,942,925
2021-12-23	229.51	239.46	229.00	237.01	198.47	28,205,116
2021-12-22	232.50	233.50	230.49	232.12	194.37	15,199,808
2021-12-21	236.00	237.50	229.00	231.65	193.98	23,454,247
2021-12-20	235.16	239.47	235.16	236.00	197.62	18,882,740
2021-12-17	242.00	242.00	234.86	235.16	196.92	25,483,452
2021-12-16	244.30	245.10	237.05	243.50	203.90	28,971,230
2021-12-15	248.10	248.91	243.00	243.80	204.15	26,356,782
2021-12-14	249.00	253.00	246.21	250.00	209.35	22,557,352
2021-12-13	252.00	257.21	249.00	249.98	209.33	35,535,037
2021-12-10	248.72	250.90	244.50	247.00	206.83	33,227,496
2021-12-09	245.00	254.96	242.68	251.00	210.18	47,297,011
2021-12-08	234.01	244.51	231.28	244.00	204.32	39,786,891
2021-12-07	235.00	239.65	233.15	234.00	195.95	30,890,437
2021-12-06	231.00	235.00	229.00	232.30	194.52	28,878,669
2021-12-03	223.50	232.80	223.30	229.45	192.14	34,030,029
2021-12-02	220.60	223.90	219.31	222.75	186.53	17,530,974
2021-12-01	223.02	224.84	218.11	220.56	184.69	19,248,621
2021-11-30	224.98	225.50	218.00	218.00	182.55	23,014,598
2021-11-29	220.50	225.00	220.25	224.73	188.19	19,236,411
2021-11-26	222.86	223.58	219.08	222.86	186.62	16,247,295
2021-11-25	228.00	229.15	222.17	222.95	186.69	28,462,827
2021-11-24	218.00	227.98	218.00	224.42	187.93	47,627,847
2021-11-23	214.99	218.50	213.36	214.80	179.87	19,386,637
2021-11-22	214.00	222.00	213.00	215.97	180.85	31,978,276
2021-11-19	207.88	216.50	207.40	212.60	178.03	24,292,959
2021-11-18	209.99	210.98	207.55	208.62	174.69	13,220,262
2021-11-17	211.05	213.00	209.00	211.51	177.12	17,421,460
2021-11-16	205.89	213.45	205.11	212.00	177.53	31,435,675
2021-11-15	204.99	207.50	203.11	204.70	171.41	20,724,480
2021-11-12	207.37	207.67	203.11	203.85	170.70	15,788,512
2021-11-11	205.66	207.00	203.58	206.51	172.93	16,652,085
2021-11-10	208.77	209.88	203.20	205.70	172.25	17,200,267
2021-11-09	209.68	212.68	207.55	208.77	174.82	15,503,934

← NewerPage 20 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.