Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 1,667.00 | 1,688.00 | 1,662.01 | 1,672.23 | 1,502.20 | 2,238,635 |
| 2023-10-25 | 1,670.11 | 1,698.00 | 1,667.02 | 1,677.50 | 1,506.93 | 3,617,898 |
| 2023-10-24 | 1,648.00 | 1,653.36 | 1,621.21 | 1,642.95 | 1,475.90 | 2,986,146 |
| 2023-10-23 | 1,629.97 | 1,660.00 | 1,621.60 | 1,643.98 | 1,476.82 | 2,523,423 |
| 2023-10-20 | 1,630.00 | 1,655.00 | 1,616.25 | 1,645.00 | 1,477.74 | 4,537,601 |
| 2023-10-19 | 1,700.00 | 1,700.03 | 1,626.03 | 1,630.00 | 1,464.26 | 7,349,237 |
| 2023-10-18 | 1,718.80 | 1,742.00 | 1,717.18 | 1,728.00 | 1,552.30 | 2,031,750 |
| 2023-10-17 | 1,739.00 | 1,739.44 | 1,716.00 | 1,726.00 | 1,550.50 | 1,494,523 |
| 2023-10-16 | 1,750.98 | 1,756.00 | 1,722.45 | 1,729.90 | 1,554.01 | 2,078,965 |
| 2023-10-13 | 1,770.88 | 1,778.01 | 1,738.19 | 1,751.00 | 1,572.96 | 2,502,788 |
| 2023-10-12 | 1,797.90 | 1,798.23 | 1,777.20 | 1,786.00 | 1,604.40 | 1,486,507 |
| 2023-10-11 | 1,784.65 | 1,784.65 | 1,768.00 | 1,778.50 | 1,597.66 | 2,194,486 |
| 2023-10-10 | 1,782.89 | 1,798.98 | 1,768.00 | 1,770.00 | 1,590.03 | 2,028,392 |
| 2023-10-09 | 1,796.94 | 1,796.94 | 1,764.90 | 1,777.00 | 1,596.32 | 2,976,268 |
| 2023-09-28 | 1,824.98 | 1,824.98 | 1,797.80 | 1,798.55 | 1,615.68 | 2,053,784 |
| 2023-09-27 | 1,815.00 | 1,833.50 | 1,802.80 | 1,814.00 | 1,629.56 | 2,087,994 |
| 2023-09-26 | 1,828.00 | 1,834.88 | 1,813.10 | 1,816.00 | 1,631.35 | 1,576,196 |
| 2023-09-25 | 1,847.50 | 1,848.00 | 1,826.59 | 1,832.38 | 1,646.07 | 1,397,913 |
| 2023-09-22 | 1,805.63 | 1,849.96 | 1,792.41 | 1,849.00 | 1,661.00 | 3,439,046 |
| 2023-09-21 | 1,818.01 | 1,822.00 | 1,798.39 | 1,798.39 | 1,615.53 | 1,948,919 |
| 2023-09-20 | 1,822.00 | 1,830.00 | 1,818.05 | 1,824.00 | 1,638.54 | 1,250,178 |
| 2023-09-19 | 1,822.20 | 1,829.00 | 1,808.00 | 1,826.94 | 1,641.18 | 1,498,950 |
| 2023-09-18 | 1,776.31 | 1,829.50 | 1,773.00 | 1,829.20 | 1,643.21 | 3,255,892 |
| 2023-09-15 | 1,819.00 | 1,819.78 | 1,781.30 | 1,781.99 | 1,600.80 | 2,843,146 |
| 2023-09-14 | 1,822.53 | 1,826.98 | 1,806.00 | 1,818.69 | 1,633.77 | 1,750,459 |
| 2023-09-13 | 1,829.92 | 1,829.92 | 1,800.05 | 1,819.91 | 1,634.86 | 1,950,143 |
| 2023-09-12 | 1,826.60 | 1,826.98 | 1,816.02 | 1,819.96 | 1,634.91 | 1,216,801 |
| 2023-09-11 | 1,808.00 | 1,840.00 | 1,808.00 | 1,822.17 | 1,636.89 | 1,592,600 |
| 2023-09-08 | 1,834.94 | 1,834.94 | 1,814.95 | 1,818.50 | 1,633.60 | 1,221,178 |
| 2023-09-07 | 1,852.60 | 1,856.89 | 1,831.19 | 1,838.00 | 1,651.11 | 1,698,157 |
| 2023-09-06 | 1,858.00 | 1,866.66 | 1,849.01 | 1,861.00 | 1,671.78 | 1,112,143 |
| 2023-09-05 | 1,868.00 | 1,868.00 | 1,856.80 | 1,858.70 | 1,669.71 | 1,565,874 |
| 2023-09-04 | 1,862.60 | 1,879.94 | 1,853.53 | 1,866.00 | 1,676.27 | 2,387,100 |
| 2023-09-01 | 1,852.83 | 1,865.47 | 1,846.03 | 1,851.05 | 1,662.84 | 1,314,519 |
| 2023-08-31 | 1,860.00 | 1,860.00 | 1,841.01 | 1,847.00 | 1,659.20 | 1,482,022 |
| 2023-08-30 | 1,867.90 | 1,868.00 | 1,843.66 | 1,856.00 | 1,667.28 | 1,981,181 |
| 2023-08-29 | 1,828.00 | 1,869.08 | 1,828.00 | 1,851.33 | 1,663.09 | 2,895,028 |
| 2023-08-28 | 1,898.58 | 1,898.58 | 1,831.88 | 1,834.97 | 1,648.39 | 4,105,213 |
| 2023-08-25 | 1,808.79 | 1,837.77 | 1,806.01 | 1,824.98 | 1,639.42 | 1,883,086 |
| 2023-08-24 | 1,779.62 | 1,828.00 | 1,775.00 | 1,816.30 | 1,631.62 | 2,605,509 |
| 2023-08-23 | 1,797.00 | 1,800.00 | 1,770.08 | 1,774.00 | 1,593.62 | 1,991,222 |
| 2023-08-22 | 1,800.99 | 1,802.56 | 1,771.02 | 1,788.00 | 1,606.20 | 2,665,036 |
| 2023-08-21 | 1,793.00 | 1,813.99 | 1,790.07 | 1,791.00 | 1,608.89 | 1,891,181 |
| 2023-08-18 | 1,831.99 | 1,834.99 | 1,802.59 | 1,802.59 | 1,619.31 | 1,702,334 |
| 2023-08-17 | 1,806.08 | 1,834.00 | 1,801.55 | 1,828.05 | 1,642.18 | 1,729,037 |
| 2023-08-16 | 1,807.58 | 1,823.35 | 1,806.00 | 1,820.00 | 1,634.94 | 1,318,431 |
| 2023-08-15 | 1,809.00 | 1,818.00 | 1,801.01 | 1,812.98 | 1,628.64 | 1,481,799 |
| 2023-08-14 | 1,810.00 | 1,824.98 | 1,796.00 | 1,803.00 | 1,619.67 | 2,373,119 |
| 2023-08-11 | 1,885.00 | 1,885.40 | 1,833.88 | 1,834.00 | 1,647.52 | 2,678,649 |
| 2023-08-10 | 1,882.00 | 1,889.00 | 1,862.30 | 1,875.00 | 1,684.35 | 1,843,619 |
| 2023-08-09 | 1,890.00 | 1,905.00 | 1,882.96 | 1,890.28 | 1,698.08 | 1,852,346 |
| 2023-08-08 | 1,880.03 | 1,893.71 | 1,864.08 | 1,890.00 | 1,697.83 | 1,773,618 |
| 2023-08-07 | 1,880.95 | 1,898.00 | 1,871.03 | 1,887.93 | 1,695.97 | 2,389,245 |
| 2023-08-04 | 1,887.82 | 1,906.52 | 1,882.00 | 1,893.47 | 1,700.94 | 2,457,364 |
| 2023-08-03 | 1,870.00 | 1,890.00 | 1,850.50 | 1,878.47 | 1,687.47 | 2,154,347 |
| 2023-08-02 | 1,883.40 | 1,890.00 | 1,866.80 | 1,880.00 | 1,688.84 | 1,850,872 |
| 2023-08-01 | 1,878.01 | 1,906.95 | 1,877.89 | 1,889.00 | 1,696.93 | 1,923,062 |
| 2023-07-31 | 1,908.00 | 1,935.00 | 1,874.00 | 1,880.58 | 1,689.37 | 4,537,861 |
| 2023-07-28 | 1,832.00 | 1,900.00 | 1,828.01 | 1,897.00 | 1,704.12 | 3,901,792 |
| 2023-07-27 | 1,836.00 | 1,854.79 | 1,828.70 | 1,838.03 | 1,651.14 | 2,034,043 |
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.