Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,675.00 | 1,695.00 | 1,675.00 | 1,692.28 | 1,537.75 | 2,497,995 |
| 2024-04-22 | 1,654.00 | 1,678.88 | 1,645.00 | 1,675.06 | 1,522.10 | 2,995,139 |
| 2024-04-19 | 1,660.78 | 1,668.50 | 1,641.28 | 1,646.64 | 1,496.28 | 2,349,992 |
| 2024-04-18 | 1,659.01 | 1,682.98 | 1,658.18 | 1,670.78 | 1,518.22 | 2,656,841 |
| 2024-04-17 | 1,668.00 | 1,675.20 | 1,658.00 | 1,667.00 | 1,514.78 | 2,481,911 |
| 2024-04-16 | 1,665.49 | 1,679.56 | 1,659.00 | 1,670.00 | 1,517.51 | 2,626,623 |
| 2024-04-15 | 1,635.01 | 1,675.61 | 1,634.98 | 1,672.98 | 1,520.21 | 3,581,771 |
| 2024-04-12 | 1,651.00 | 1,664.00 | 1,634.03 | 1,634.03 | 1,484.82 | 2,674,433 |
| 2024-04-11 | 1,640.11 | 1,650.00 | 1,634.69 | 1,648.00 | 1,497.52 | 2,276,624 |
| 2024-04-10 | 1,662.27 | 1,664.99 | 1,645.00 | 1,647.98 | 1,497.50 | 2,763,050 |
| 2024-04-09 | 1,660.67 | 1,673.00 | 1,658.45 | 1,662.22 | 1,510.44 | 2,558,982 |
| 2024-04-08 | 1,695.00 | 1,696.00 | 1,662.60 | 1,666.66 | 1,514.47 | 5,916,659 |
| 2024-04-03 | 1,734.00 | 1,739.44 | 1,710.02 | 1,715.11 | 1,558.50 | 2,904,580 |
| 2024-04-02 | 1,722.00 | 1,724.99 | 1,705.05 | 1,713.99 | 1,557.48 | 2,544,925 |
| 2024-04-01 | 1,709.99 | 1,734.00 | 1,708.70 | 1,721.33 | 1,564.15 | 2,713,137 |
| 2024-03-29 | 1,701.64 | 1,710.99 | 1,698.64 | 1,702.90 | 1,547.40 | 751,980 |
| 2024-03-28 | 1,695.00 | 1,718.00 | 1,693.20 | 1,701.64 | 1,546.26 | 2,464,218 |
| 2024-03-27 | 1,705.00 | 1,712.00 | 1,699.00 | 1,701.00 | 1,545.68 | 1,811,258 |
| 2024-03-26 | 1,687.46 | 1,712.80 | 1,687.46 | 1,709.29 | 1,553.21 | 2,806,907 |
| 2024-03-25 | 1,698.54 | 1,698.77 | 1,680.58 | 1,689.01 | 1,534.78 | 2,447,285 |
| 2024-03-22 | 1,705.03 | 1,708.99 | 1,688.00 | 1,701.35 | 1,545.99 | 2,545,614 |
| 2024-03-21 | 1,708.10 | 1,719.00 | 1,704.50 | 1,709.00 | 1,552.95 | 1,659,597 |
| 2024-03-20 | 1,703.36 | 1,713.68 | 1,700.23 | 1,709.60 | 1,553.49 | 1,524,925 |
| 2024-03-19 | 1,703.00 | 1,719.94 | 1,693.11 | 1,708.02 | 1,552.05 | 2,394,753 |
| 2024-03-18 | 1,715.00 | 1,719.85 | 1,699.00 | 1,708.26 | 1,552.27 | 2,605,501 |
| 2024-03-15 | 1,712.50 | 1,732.40 | 1,712.00 | 1,717.49 | 1,560.66 | 1,783,358 |
| 2024-03-14 | 1,719.00 | 1,734.84 | 1,711.50 | 1,716.63 | 1,559.88 | 1,940,479 |
| 2024-03-13 | 1,739.97 | 1,748.00 | 1,720.10 | 1,727.45 | 1,569.71 | 2,649,954 |
| 2024-03-12 | 1,693.94 | 1,749.10 | 1,690.50 | 1,745.00 | 1,585.66 | 5,422,654 |
| 2024-03-11 | 1,675.00 | 1,698.88 | 1,673.18 | 1,694.49 | 1,539.76 | 2,989,509 |
| 2024-03-08 | 1,680.56 | 1,686.68 | 1,670.05 | 1,671.43 | 1,518.81 | 2,215,623 |
| 2024-03-07 | 1,680.00 | 1,689.80 | 1,678.00 | 1,683.63 | 1,529.89 | 2,159,912 |
| 2024-03-06 | 1,691.00 | 1,695.00 | 1,678.02 | 1,680.55 | 1,527.09 | 2,214,248 |
| 2024-03-05 | 1,670.81 | 1,697.00 | 1,666.68 | 1,695.10 | 1,540.31 | 3,623,837 |
| 2024-03-04 | 1,679.00 | 1,680.99 | 1,670.05 | 1,676.30 | 1,523.23 | 2,648,477 |
| 2024-03-01 | 1,690.00 | 1,694.97 | 1,676.68 | 1,685.06 | 1,531.19 | 2,686,796 |
| 2024-02-29 | 1,681.55 | 1,696.50 | 1,679.20 | 1,695.00 | 1,540.22 | 2,475,833 |
| 2024-02-28 | 1,688.92 | 1,696.57 | 1,674.01 | 1,681.55 | 1,528.00 | 3,186,731 |
| 2024-02-27 | 1,683.00 | 1,692.92 | 1,678.00 | 1,689.50 | 1,535.23 | 2,207,985 |
| 2024-02-26 | 1,708.00 | 1,708.74 | 1,685.02 | 1,694.98 | 1,540.21 | 2,731,832 |
| 2024-02-23 | 1,711.11 | 1,724.38 | 1,700.02 | 1,714.09 | 1,557.57 | 2,730,589 |
| 2024-02-22 | 1,707.50 | 1,723.01 | 1,700.53 | 1,718.38 | 1,561.47 | 2,279,361 |
| 2024-02-21 | 1,666.02 | 1,731.00 | 1,662.00 | 1,717.66 | 1,560.81 | 4,615,407 |
| 2024-02-20 | 1,697.36 | 1,697.36 | 1,656.56 | 1,670.00 | 1,517.51 | 3,447,007 |
| 2024-02-19 | 1,737.87 | 1,737.93 | 1,688.00 | 1,695.43 | 1,540.61 | 3,697,744 |
| 2024-02-08 | 1,720.01 | 1,725.00 | 1,685.00 | 1,706.00 | 1,550.22 | 4,675,654 |
| 2024-02-07 | 1,681.03 | 1,714.59 | 1,661.61 | 1,710.99 | 1,554.75 | 5,260,107 |
| 2024-02-06 | 1,630.01 | 1,685.48 | 1,626.10 | 1,676.00 | 1,522.96 | 5,247,204 |
| 2024-02-05 | 1,596.00 | 1,637.44 | 1,595.25 | 1,630.01 | 1,481.17 | 5,313,036 |
| 2024-02-02 | 1,615.00 | 1,627.78 | 1,581.00 | 1,596.00 | 1,450.26 | 3,938,202 |
| 2024-02-01 | 1,605.50 | 1,623.89 | 1,601.00 | 1,610.03 | 1,463.01 | 2,648,515 |
| 2024-01-31 | 1,613.00 | 1,619.97 | 1,598.13 | 1,604.91 | 1,458.36 | 2,964,912 |
| 2024-01-30 | 1,649.98 | 1,649.98 | 1,610.00 | 1,613.00 | 1,465.71 | 3,086,633 |
| 2024-01-29 | 1,640.30 | 1,660.58 | 1,640.29 | 1,650.00 | 1,499.33 | 3,142,068 |
| 2024-01-26 | 1,630.36 | 1,644.10 | 1,623.00 | 1,637.32 | 1,487.81 | 2,695,475 |
| 2024-01-25 | 1,626.82 | 1,641.00 | 1,622.00 | 1,638.00 | 1,488.43 | 3,120,580 |
| 2024-01-24 | 1,629.00 | 1,633.84 | 1,603.56 | 1,626.00 | 1,477.52 | 3,321,635 |
| 2024-01-23 | 1,632.01 | 1,639.95 | 1,609.00 | 1,619.00 | 1,471.16 | 3,483,490 |
| 2024-01-22 | 1,629.00 | 1,643.00 | 1,618.88 | 1,642.00 | 1,492.06 | 4,694,589 |
| 2024-01-19 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,485.70 | 4,637,843 |
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.