Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,485.70 | 4,637,843 |
| 2024-01-18 | 1,574.00 | 1,612.80 | 1,555.55 | 1,610.87 | 1,463.78 | 6,043,981 |
| 2024-01-17 | 1,630.00 | 1,635.48 | 1,577.00 | 1,577.00 | 1,433.00 | 5,163,276 |
| 2024-01-16 | 1,638.50 | 1,647.00 | 1,624.94 | 1,639.43 | 1,489.73 | 2,590,314 |
| 2024-01-15 | 1,635.00 | 1,654.97 | 1,634.45 | 1,640.00 | 1,490.25 | 1,785,403 |
| 2024-01-12 | 1,639.97 | 1,651.26 | 1,639.40 | 1,643.06 | 1,493.03 | 1,160,324 |
| 2024-01-11 | 1,640.10 | 1,657.94 | 1,638.06 | 1,646.57 | 1,496.22 | 1,644,055 |
| 2024-01-10 | 1,641.10 | 1,659.46 | 1,638.00 | 1,641.50 | 1,491.61 | 1,735,067 |
| 2024-01-09 | 1,641.01 | 1,652.32 | 1,635.07 | 1,641.00 | 1,491.15 | 2,441,204 |
| 2024-01-08 | 1,661.00 | 1,662.00 | 1,640.01 | 1,643.99 | 1,493.87 | 2,558,620 |
| 2024-01-05 | 1,661.33 | 1,678.66 | 1,652.11 | 1,663.36 | 1,511.47 | 2,024,286 |
| 2024-01-04 | 1,693.00 | 1,693.00 | 1,662.93 | 1,669.00 | 1,516.60 | 2,155,107 |
| 2024-01-03 | 1,681.11 | 1,695.22 | 1,676.33 | 1,694.00 | 1,539.31 | 2,022,929 |
| 2024-01-02 | 1,715.00 | 1,718.19 | 1,678.10 | 1,685.01 | 1,531.15 | 3,215,644 |
| 2023-12-29 | 1,720.00 | 1,749.58 | 1,720.00 | 1,726.00 | 1,568.39 | 2,753,868 |
| 2023-12-28 | 1,670.99 | 1,727.99 | 1,667.06 | 1,724.99 | 1,567.47 | 3,833,806 |
| 2023-12-27 | 1,668.00 | 1,677.15 | 1,661.00 | 1,667.06 | 1,514.83 | 1,605,550 |
| 2023-12-26 | 1,672.50 | 1,674.90 | 1,657.50 | 1,670.00 | 1,517.51 | 1,477,126 |
| 2023-12-25 | 1,671.00 | 1,678.60 | 1,668.00 | 1,672.00 | 1,519.32 | 1,247,106 |
| 2023-12-22 | 1,669.70 | 1,679.10 | 1,658.01 | 1,670.65 | 1,518.10 | 2,166,684 |
| 2023-12-21 | 1,640.01 | 1,672.32 | 1,640.01 | 1,670.00 | 1,517.51 | 2,901,168 |
| 2023-12-20 | 1,658.00 | 1,660.00 | 1,643.00 | 1,649.79 | 1,499.14 | 2,309,203 |
| 2023-12-19 | 1,665.00 | 1,679.87 | 1,645.09 | 1,675.00 | 1,504.69 | 2,220,676 |
| 2023-12-18 | 1,640.00 | 1,663.33 | 1,635.00 | 1,662.00 | 1,493.01 | 1,989,734 |
| 2023-12-15 | 1,648.23 | 1,677.77 | 1,644.01 | 1,645.00 | 1,477.74 | 3,709,251 |
| 2023-12-14 | 1,665.96 | 1,669.87 | 1,635.02 | 1,635.90 | 1,469.56 | 4,067,215 |
| 2023-12-13 | 1,705.22 | 1,705.72 | 1,657.08 | 1,660.00 | 1,491.21 | 3,878,870 |
| 2023-12-12 | 1,687.60 | 1,709.99 | 1,684.00 | 1,709.99 | 1,536.12 | 2,101,066 |
| 2023-12-11 | 1,690.00 | 1,704.00 | 1,657.00 | 1,698.00 | 1,525.35 | 3,683,098 |
| 2023-12-08 | 1,700.00 | 1,708.84 | 1,692.22 | 1,704.92 | 1,531.57 | 2,628,801 |
| 2023-12-07 | 1,704.00 | 1,709.08 | 1,687.30 | 1,700.00 | 1,527.15 | 2,504,150 |
| 2023-12-06 | 1,702.63 | 1,719.47 | 1,701.13 | 1,703.00 | 1,529.84 | 2,385,129 |
| 2023-12-05 | 1,748.78 | 1,748.88 | 1,708.02 | 1,709.00 | 1,535.23 | 2,990,301 |
| 2023-12-04 | 1,760.28 | 1,761.83 | 1,745.28 | 1,750.71 | 1,572.70 | 1,844,047 |
| 2023-12-01 | 1,789.31 | 1,789.70 | 1,748.00 | 1,760.28 | 1,581.30 | 3,305,131 |
| 2023-11-30 | 1,776.72 | 1,794.76 | 1,771.08 | 1,791.50 | 1,609.34 | 2,135,342 |
| 2023-11-29 | 1,768.00 | 1,776.00 | 1,758.00 | 1,774.71 | 1,594.26 | 1,714,933 |
| 2023-11-28 | 1,761.00 | 1,773.88 | 1,758.00 | 1,769.04 | 1,589.17 | 1,451,976 |
| 2023-11-27 | 1,773.30 | 1,773.30 | 1,755.00 | 1,763.00 | 1,583.74 | 1,626,074 |
| 2023-11-24 | 1,789.00 | 1,789.00 | 1,775.00 | 1,777.00 | 1,596.32 | 1,308,540 |
| 2023-11-23 | 1,778.30 | 1,788.00 | 1,771.00 | 1,786.00 | 1,604.40 | 1,154,964 |
| 2023-11-22 | 1,783.30 | 1,794.35 | 1,780.54 | 1,781.51 | 1,600.37 | 1,266,457 |
| 2023-11-21 | 1,783.42 | 1,798.00 | 1,770.10 | 1,790.00 | 1,608.00 | 3,009,845 |
| 2023-11-20 | 1,755.00 | 1,769.50 | 1,736.66 | 1,762.50 | 1,583.29 | 1,860,804 |
| 2023-11-17 | 1,752.00 | 1,759.00 | 1,737.90 | 1,753.42 | 1,575.13 | 2,171,363 |
| 2023-11-16 | 1,774.00 | 1,776.00 | 1,760.05 | 1,760.05 | 1,581.09 | 1,255,757 |
| 2023-11-15 | 1,779.00 | 1,782.89 | 1,767.00 | 1,772.93 | 1,592.66 | 1,843,486 |
| 2023-11-14 | 1,764.00 | 1,774.99 | 1,760.01 | 1,765.27 | 1,585.78 | 1,281,675 |
| 2023-11-13 | 1,772.28 | 1,784.88 | 1,756.98 | 1,764.00 | 1,584.64 | 1,836,995 |
| 2023-11-10 | 1,780.55 | 1,788.00 | 1,773.10 | 1,775.84 | 1,595.28 | 1,646,557 |
| 2023-11-09 | 1,790.11 | 1,799.00 | 1,783.00 | 1,794.11 | 1,611.69 | 1,280,048 |
| 2023-11-08 | 1,784.05 | 1,803.80 | 1,782.87 | 1,798.34 | 1,615.49 | 1,454,567 |
| 2023-11-07 | 1,805.00 | 1,810.00 | 1,784.08 | 1,791.17 | 1,609.05 | 1,958,159 |
| 2023-11-06 | 1,820.00 | 1,823.79 | 1,801.12 | 1,812.00 | 1,627.76 | 2,552,392 |
| 2023-11-03 | 1,780.00 | 1,814.89 | 1,774.00 | 1,811.24 | 1,627.08 | 3,017,600 |
| 2023-11-02 | 1,795.00 | 1,795.00 | 1,776.06 | 1,779.50 | 1,598.56 | 2,790,764 |
| 2023-11-01 | 1,850.00 | 1,850.00 | 1,773.79 | 1,780.99 | 1,599.90 | 9,314,308 |
| 2023-10-31 | 1,680.00 | 1,690.00 | 1,667.85 | 1,684.58 | 1,513.29 | 1,985,877 |
| 2023-10-30 | 1,669.00 | 1,688.88 | 1,669.00 | 1,681.00 | 1,510.08 | 2,408,642 |
| 2023-10-27 | 1,664.00 | 1,691.88 | 1,660.60 | 1,676.71 | 1,506.22 | 3,426,239 |
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.