Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,525.03 | 1,529.98 | 1,491.65 | 1,499.00 | 1,390.34 | 2,854,321 |
| 2024-07-19 | 1,490.81 | 1,529.18 | 1,484.01 | 1,525.62 | 1,415.03 | 3,894,291 |
| 2024-07-18 | 1,499.50 | 1,515.00 | 1,492.53 | 1,497.51 | 1,388.95 | 2,887,039 |
| 2024-07-17 | 1,476.10 | 1,503.00 | 1,470.02 | 1,501.40 | 1,392.56 | 3,431,101 |
| 2024-07-16 | 1,476.00 | 1,482.00 | 1,465.05 | 1,476.00 | 1,369.00 | 2,031,644 |
| 2024-07-15 | 1,470.00 | 1,488.00 | 1,470.00 | 1,474.90 | 1,367.98 | 1,917,626 |
| 2024-07-12 | 1,473.01 | 1,486.40 | 1,465.45 | 1,478.82 | 1,371.62 | 2,338,634 |
| 2024-07-11 | 1,449.97 | 1,469.00 | 1,440.21 | 1,462.09 | 1,356.10 | 2,902,014 |
| 2024-07-10 | 1,439.25 | 1,465.88 | 1,435.00 | 1,437.59 | 1,333.38 | 2,376,322 |
| 2024-07-09 | 1,420.00 | 1,454.89 | 1,410.10 | 1,438.03 | 1,333.78 | 3,362,071 |
| 2024-07-08 | 1,443.00 | 1,457.77 | 1,419.14 | 1,420.00 | 1,317.06 | 3,952,705 |
| 2024-07-05 | 1,485.74 | 1,485.74 | 1,485.74 | 1,485.74 | 1,378.04 | 0 |
| 2024-07-04 | 1,505.00 | 1,512.00 | 1,481.13 | 1,485.74 | 1,378.04 | 2,437,973 |
| 2024-07-03 | 1,499.00 | 1,513.01 | 1,488.02 | 1,500.00 | 1,391.26 | 3,157,326 |
| 2024-07-02 | 1,433.00 | 1,498.00 | 1,433.00 | 1,490.70 | 1,382.64 | 5,185,298 |
| 2024-07-01 | 1,468.88 | 1,472.99 | 1,428.00 | 1,440.38 | 1,335.96 | 3,216,138 |
| 2024-06-28 | 1,480.00 | 1,494.49 | 1,464.00 | 1,467.39 | 1,361.02 | 3,858,202 |
| 2024-06-27 | 1,492.00 | 1,493.97 | 1,468.00 | 1,490.49 | 1,382.44 | 3,282,178 |
| 2024-06-26 | 1,480.00 | 1,501.07 | 1,477.80 | 1,489.22 | 1,381.26 | 2,956,977 |
| 2024-06-25 | 1,477.00 | 1,502.99 | 1,477.00 | 1,486.65 | 1,378.88 | 4,209,795 |
| 2024-06-24 | 1,423.00 | 1,488.99 | 1,414.01 | 1,476.55 | 1,369.51 | 6,383,993 |
| 2024-06-21 | 1,500.50 | 1,504.98 | 1,470.22 | 1,471.00 | 1,364.36 | 4,331,997 |
| 2024-06-20 | 1,500.00 | 1,516.01 | 1,498.00 | 1,500.10 | 1,391.36 | 2,471,068 |
| 2024-06-19 | 1,497.99 | 1,504.00 | 1,482.10 | 1,501.00 | 1,392.19 | 4,126,153 |
| 2024-06-18 | 1,530.89 | 1,554.54 | 1,516.68 | 1,521.50 | 1,382.57 | 4,125,825 |
| 2024-06-17 | 1,532.29 | 1,548.77 | 1,511.01 | 1,541.50 | 1,400.74 | 4,831,816 |
| 2024-06-14 | 1,555.00 | 1,563.96 | 1,520.46 | 1,555.00 | 1,413.01 | 5,951,416 |
| 2024-06-13 | 1,576.77 | 1,576.89 | 1,553.15 | 1,555.01 | 1,413.02 | 3,618,597 |
| 2024-06-12 | 1,570.00 | 1,590.00 | 1,570.00 | 1,571.68 | 1,428.16 | 3,317,050 |
| 2024-06-11 | 1,602.99 | 1,605.00 | 1,567.00 | 1,569.00 | 1,425.73 | 7,024,676 |
| 2024-06-07 | 1,646.13 | 1,646.18 | 1,619.01 | 1,619.18 | 1,471.33 | 3,352,455 |
| 2024-06-06 | 1,643.66 | 1,651.99 | 1,635.91 | 1,639.81 | 1,490.07 | 2,561,005 |
| 2024-06-05 | 1,652.00 | 1,658.68 | 1,643.03 | 1,644.00 | 1,493.88 | 1,905,557 |
| 2024-06-04 | 1,640.50 | 1,656.00 | 1,636.55 | 1,653.20 | 1,502.24 | 2,084,108 |
| 2024-06-03 | 1,650.00 | 1,650.92 | 1,635.11 | 1,639.39 | 1,489.69 | 3,026,105 |
| 2024-05-31 | 1,650.50 | 1,663.50 | 1,648.45 | 1,648.45 | 1,497.92 | 2,185,665 |
| 2024-05-30 | 1,675.00 | 1,675.38 | 1,649.00 | 1,649.00 | 1,498.42 | 3,220,792 |
| 2024-05-29 | 1,666.00 | 1,680.00 | 1,665.00 | 1,674.00 | 1,521.14 | 1,965,128 |
| 2024-05-28 | 1,670.40 | 1,675.17 | 1,663.00 | 1,664.64 | 1,512.64 | 2,352,087 |
| 2024-05-27 | 1,678.00 | 1,687.45 | 1,668.01 | 1,670.12 | 1,517.62 | 2,509,791 |
| 2024-05-24 | 1,693.00 | 1,695.00 | 1,677.00 | 1,677.08 | 1,523.94 | 2,021,663 |
| 2024-05-23 | 1,700.00 | 1,706.38 | 1,690.08 | 1,692.01 | 1,537.51 | 1,888,497 |
| 2024-05-22 | 1,703.00 | 1,709.96 | 1,691.00 | 1,697.71 | 1,542.69 | 2,028,568 |
| 2024-05-21 | 1,708.00 | 1,709.73 | 1,698.16 | 1,705.00 | 1,549.31 | 1,629,339 |
| 2024-05-20 | 1,717.99 | 1,732.99 | 1,708.11 | 1,709.00 | 1,552.95 | 3,142,572 |
| 2024-05-17 | 1,700.01 | 1,716.58 | 1,700.00 | 1,715.00 | 1,558.40 | 2,892,388 |
| 2024-05-16 | 1,705.00 | 1,709.88 | 1,690.00 | 1,704.50 | 1,548.86 | 2,967,954 |
| 2024-05-15 | 1,702.58 | 1,708.00 | 1,698.59 | 1,700.00 | 1,544.77 | 1,573,876 |
| 2024-05-14 | 1,705.99 | 1,713.27 | 1,700.01 | 1,701.98 | 1,546.57 | 2,127,417 |
| 2024-05-13 | 1,732.02 | 1,732.66 | 1,701.22 | 1,706.00 | 1,550.22 | 3,766,212 |
| 2024-05-10 | 1,761.10 | 1,767.88 | 1,733.99 | 1,738.98 | 1,580.19 | 2,620,661 |
| 2024-05-09 | 1,758.00 | 1,764.98 | 1,750.00 | 1,756.00 | 1,595.65 | 2,238,734 |
| 2024-05-08 | 1,769.69 | 1,769.97 | 1,755.67 | 1,763.97 | 1,602.90 | 1,476,909 |
| 2024-05-07 | 1,765.79 | 1,777.80 | 1,756.68 | 1,770.00 | 1,608.37 | 2,492,452 |
| 2024-05-06 | 1,733.97 | 1,765.00 | 1,727.00 | 1,760.20 | 1,599.47 | 5,990,949 |
| 2024-04-30 | 1,705.01 | 1,729.88 | 1,705.00 | 1,705.00 | 1,549.31 | 3,075,989 |
| 2024-04-29 | 1,696.95 | 1,728.00 | 1,693.82 | 1,704.00 | 1,548.40 | 4,133,223 |
| 2024-04-26 | 1,694.00 | 1,714.00 | 1,693.98 | 1,709.43 | 1,553.34 | 3,099,592 |
| 2024-04-25 | 1,690.33 | 1,695.60 | 1,682.25 | 1,693.04 | 1,538.44 | 1,447,648 |
| 2024-04-24 | 1,696.98 | 1,699.91 | 1,683.33 | 1,693.60 | 1,538.95 | 1,708,643 |
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.