Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,311.57 | 1,329.88 | 1,301.68 | 1,329.00 | 1,329.00 | 3,850,175 |
| 2026-10-15 | 1,286.00 | 1,317.76 | 1,282.00 | 1,312.97 | 1,312.97 | 5,767,722 |
| 2026-10-14 | 1,270.10 | 1,286.75 | 1,266.00 | 1,286.00 | 1,286.00 | 2,377,273 |
| 2026-10-13 | 1,287.00 | 1,288.48 | 1,268.11 | 1,274.89 | 1,274.89 | 2,657,276 |
| 2026-10-12 | 1,262.95 | 1,288.00 | 1,261.00 | 1,288.00 | 1,288.00 | 3,155,604 |
| 2026-10-09 | 1,255.42 | 1,282.00 | 1,255.42 | 1,263.00 | 1,263.00 | 3,511,051 |
| 2026-10-08 | 1,252.90 | 1,258.00 | 1,242.00 | 1,255.79 | 1,255.79 | 2,516,757 |
| 2026-09-30 | 1,239.53 | 1,268.00 | 1,236.05 | 1,258.62 | 1,258.62 | 3,833,098 |
| 2026-09-29 | 1,244.60 | 1,245.87 | 1,230.88 | 1,235.58 | 1,235.58 | 2,636,630 |
| 2026-09-28 | 1,236.00 | 1,244.01 | 1,228.10 | 1,243.88 | 1,243.88 | 2,821,830 |
| 2026-09-24 | 1,250.01 | 1,256.13 | 1,231.05 | 1,237.00 | 1,237.00 | 3,123,935 |
| 2026-09-23 | 1,255.03 | 1,271.50 | 1,250.89 | 1,251.24 | 1,251.24 | 3,098,122 |
| 2026-09-22 | 1,252.15 | 1,265.88 | 1,248.10 | 1,253.80 | 1,253.80 | 2,457,294 |
| 2026-09-21 | 1,259.00 | 1,259.95 | 1,250.80 | 1,252.57 | 1,252.57 | 2,501,689 |
| 2026-09-18 | 1,262.99 | 1,265.88 | 1,256.10 | 1,257.12 | 1,257.12 | 2,489,087 |
| 2026-09-17 | 1,257.98 | 1,267.60 | 1,254.00 | 1,266.98 | 1,266.98 | 1,755,380 |
| 2026-09-16 | 1,273.93 | 1,274.98 | 1,254.10 | 1,258.00 | 1,258.00 | 2,623,524 |
| 2026-09-15 | 1,281.00 | 1,284.50 | 1,271.28 | 1,272.75 | 1,272.75 | 1,376,172 |
| 2026-09-14 | 1,277.27 | 1,285.53 | 1,270.36 | 1,277.96 | 1,277.96 | 1,657,146 |
| 2026-09-11 | 1,285.15 | 1,286.15 | 1,263.01 | 1,275.16 | 1,275.16 | 3,480,142 |
| 2026-09-10 | 1,291.00 | 1,294.99 | 1,282.00 | 1,285.13 | 1,285.13 | 1,890,022 |
| 2026-09-09 | 1,305.01 | 1,309.30 | 1,286.68 | 1,290.88 | 1,290.88 | 3,222,611 |
| 2026-09-08 | 1,318.00 | 1,323.00 | 1,309.05 | 1,309.30 | 1,309.30 | 1,753,404 |
| 2026-09-07 | 1,324.00 | 1,333.60 | 1,312.66 | 1,316.01 | 1,316.01 | 2,524,962 |
| 2026-09-04 | 1,295.88 | 1,338.86 | 1,295.60 | 1,330.00 | 1,330.00 | 4,541,564 |
| 2026-09-03 | 1,297.50 | 1,305.00 | 1,293.02 | 1,298.88 | 1,298.88 | 1,774,765 |
| 2026-09-02 | 1,302.80 | 1,303.00 | 1,291.20 | 1,297.50 | 1,297.50 | 2,030,845 |
| 2026-09-01 | 1,295.00 | 1,307.99 | 1,286.10 | 1,299.56 | 1,299.56 | 3,266,402 |
| 2026-08-31 | 1,297.99 | 1,305.00 | 1,286.00 | 1,299.52 | 1,299.52 | 2,324,759 |
| 2026-08-28 | 1,289.00 | 1,297.89 | 1,288.00 | 1,297.40 | 1,297.40 | 1,612,611 |
| 2026-08-27 | 1,304.00 | 1,305.00 | 1,288.00 | 1,292.30 | 1,292.30 | 2,476,747 |
| 2026-08-26 | 1,300.00 | 1,314.45 | 1,295.00 | 1,302.80 | 1,302.80 | 2,173,083 |
| 2026-08-25 | 1,311.89 | 1,317.00 | 1,301.11 | 1,304.00 | 1,304.00 | 2,111,118 |
| 2026-08-24 | 1,271.01 | 1,313.80 | 1,270.33 | 1,304.66 | 1,304.66 | 4,843,957 |
| 2026-08-21 | 1,291.50 | 1,291.50 | 1,272.01 | 1,272.83 | 1,272.83 | 3,347,231 |
| 2026-08-20 | 1,299.80 | 1,306.88 | 1,291.00 | 1,291.50 | 1,291.50 | 2,533,166 |
| 2026-08-19 | 1,300.00 | 1,308.88 | 1,290.50 | 1,307.88 | 1,307.88 | 3,754,751 |
| 2026-08-18 | 1,291.00 | 1,302.90 | 1,285.17 | 1,297.99 | 1,297.99 | 3,872,283 |
| 2026-08-17 | 1,295.00 | 1,301.00 | 1,280.34 | 1,293.09 | 1,293.09 | 7,842,956 |
| 2026-08-14 | 1,355.00 | 1,359.00 | 1,338.14 | 1,341.99 | 1,341.99 | 2,985,315 |
| 2026-08-13 | 1,338.00 | 1,359.60 | 1,337.00 | 1,355.29 | 1,355.29 | 3,235,348 |
| 2026-08-12 | 1,346.50 | 1,356.88 | 1,332.51 | 1,343.00 | 1,343.00 | 3,505,960 |
| 2026-08-11 | 1,348.00 | 1,352.65 | 1,338.00 | 1,346.50 | 1,346.50 | 2,707,300 |
| 2026-08-10 | 1,325.00 | 1,359.97 | 1,318.08 | 1,348.86 | 1,348.86 | 6,268,572 |
| 2026-08-07 | 1,308.66 | 1,315.28 | 1,301.00 | 1,309.22 | 1,309.22 | 2,497,581 |
| 2026-08-06 | 1,310.00 | 1,314.40 | 1,300.01 | 1,308.55 | 1,308.55 | 2,546,328 |
| 2026-08-05 | 1,328.36 | 1,333.80 | 1,303.50 | 1,306.45 | 1,306.45 | 4,268,859 |
| 2026-08-04 | 1,350.06 | 1,350.94 | 1,328.36 | 1,328.36 | 1,328.36 | 3,745,031 |
| 2026-08-03 | 1,350.60 | 1,363.35 | 1,346.00 | 1,358.98 | 1,358.98 | 3,614,686 |
| 2026-07-31 | 1,330.03 | 1,355.72 | 1,325.77 | 1,350.60 | 1,350.60 | 5,512,752 |
| 2026-07-30 | 1,323.00 | 1,362.00 | 1,322.00 | 1,361.76 | 1,361.76 | 7,187,261 |
| 2026-07-29 | 1,333.83 | 1,343.48 | 1,312.06 | 1,321.00 | 1,321.00 | 6,232,985 |
| 2026-07-28 | 1,299.00 | 1,320.00 | 1,289.52 | 1,320.00 | 1,320.00 | 5,313,457 |
| 2026-07-27 | 1,308.00 | 1,308.00 | 1,279.58 | 1,289.50 | 1,289.50 | 3,199,044 |
| 2026-07-24 | 1,305.00 | 1,309.21 | 1,286.20 | 1,297.41 | 1,297.41 | 3,569,892 |
| 2026-07-23 | 1,299.80 | 1,303.00 | 1,285.43 | 1,292.01 | 1,292.01 | 3,391,769 |
| 2026-07-22 | 1,300.00 | 1,308.00 | 1,283.24 | 1,305.00 | 1,305.00 | 6,518,140 |
| 2026-07-21 | 1,338.98 | 1,344.70 | 1,296.87 | 1,308.00 | 1,308.00 | 7,714,770 |
| 2026-07-20 | 1,270.00 | 1,329.00 | 1,266.00 | 1,327.50 | 1,327.50 | 10,615,115 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 28.0242 CNY |
| 2025-12-19 | 23.9570 CNY |
| 2025-06-26 | 27.6730 CNY |
| 2024-12-20 | 23.8820 CNY |
| 2024-06-19 | 30.8760 CNY |
| 2023-12-20 | 19.1060 CNY |
| 2023-06-30 | 25.9110 CNY |
| 2022-12-27 | 21.9100 CNY |
| 2022-06-30 | 21.6750 CNY |
| 2021-06-25 | 19.2930 CNY |
| 2020-06-24 | 17.0250 CNY |
| 2019-06-28 | 14.5390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.