Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 1,828.55 | 1,835.99 | 1,815.08 | 1,828.55 | 1,642.63 | 1,961,145 |
| 2023-07-25 | 1,800.00 | 1,828.88 | 1,799.99 | 1,828.55 | 1,642.63 | 4,308,646 |
| 2023-07-24 | 1,750.52 | 1,771.15 | 1,750.52 | 1,771.15 | 1,591.06 | 1,971,337 |
| 2023-07-21 | 1,731.88 | 1,772.50 | 1,726.00 | 1,771.30 | 1,591.20 | 3,937,740 |
| 2023-07-20 | 1,727.99 | 1,748.98 | 1,722.00 | 1,724.00 | 1,548.71 | 1,669,265 |
| 2023-07-19 | 1,715.01 | 1,728.00 | 1,713.80 | 1,723.00 | 1,547.81 | 1,248,322 |
| 2023-07-18 | 1,733.58 | 1,734.51 | 1,721.00 | 1,722.80 | 1,547.63 | 1,473,765 |
| 2023-07-17 | 1,751.00 | 1,751.00 | 1,726.60 | 1,729.97 | 1,554.07 | 1,433,648 |
| 2023-07-14 | 1,756.00 | 1,758.50 | 1,741.20 | 1,753.00 | 1,574.76 | 1,855,030 |
| 2023-07-13 | 1,721.99 | 1,745.41 | 1,719.01 | 1,738.40 | 1,561.64 | 2,580,654 |
| 2023-07-12 | 1,713.04 | 1,723.00 | 1,711.33 | 1,713.80 | 1,539.54 | 1,328,467 |
| 2023-07-11 | 1,710.00 | 1,715.17 | 1,702.10 | 1,710.00 | 1,536.13 | 1,258,270 |
| 2023-07-10 | 1,705.00 | 1,714.96 | 1,700.00 | 1,700.90 | 1,527.95 | 1,347,741 |
| 2023-07-07 | 1,701.00 | 1,708.99 | 1,690.00 | 1,690.03 | 1,518.19 | 1,516,742 |
| 2023-07-06 | 1,709.16 | 1,733.00 | 1,700.00 | 1,702.98 | 1,529.82 | 1,514,062 |
| 2023-07-05 | 1,730.00 | 1,731.97 | 1,700.00 | 1,715.38 | 1,540.96 | 1,474,539 |
| 2023-07-04 | 1,724.20 | 1,734.44 | 1,718.08 | 1,730.60 | 1,554.64 | 1,247,238 |
| 2023-07-03 | 1,699.00 | 1,725.28 | 1,692.00 | 1,724.10 | 1,548.80 | 1,913,909 |
| 2023-06-30 | 1,700.00 | 1,708.99 | 1,686.48 | 1,691.00 | 1,519.06 | 2,045,869 |
| 2023-06-29 | 1,731.00 | 1,734.99 | 1,713.01 | 1,713.71 | 1,516.19 | 1,423,116 |
| 2023-06-28 | 1,713.18 | 1,734.00 | 1,711.00 | 1,728.38 | 1,529.17 | 1,857,356 |
| 2023-06-27 | 1,709.99 | 1,719.70 | 1,700.09 | 1,711.05 | 1,513.83 | 1,517,446 |
| 2023-06-26 | 1,720.11 | 1,730.00 | 1,695.00 | 1,709.00 | 1,512.02 | 2,399,268 |
| 2023-06-21 | 1,740.00 | 1,756.60 | 1,735.00 | 1,735.83 | 1,535.76 | 1,772,061 |
| 2023-06-20 | 1,740.00 | 1,765.00 | 1,735.00 | 1,743.46 | 1,542.51 | 2,094,674 |
| 2023-06-19 | 1,790.00 | 1,797.95 | 1,738.00 | 1,744.00 | 1,542.98 | 3,169,992 |
| 2023-06-16 | 1,757.00 | 1,800.00 | 1,750.10 | 1,797.69 | 1,590.49 | 3,791,789 |
| 2023-06-15 | 1,730.34 | 1,755.65 | 1,723.00 | 1,755.00 | 1,552.72 | 2,522,257 |
| 2023-06-14 | 1,719.00 | 1,734.24 | 1,706.21 | 1,726.88 | 1,527.84 | 3,150,580 |
| 2023-06-13 | 1,693.88 | 1,704.61 | 1,685.00 | 1,699.00 | 1,503.17 | 1,466,254 |
| 2023-06-12 | 1,666.02 | 1,708.00 | 1,661.52 | 1,696.00 | 1,500.52 | 2,702,944 |
| 2023-06-09 | 1,671.99 | 1,677.97 | 1,666.00 | 1,666.00 | 1,473.98 | 1,758,041 |
| 2023-06-08 | 1,655.83 | 1,675.00 | 1,650.01 | 1,668.00 | 1,475.74 | 1,470,272 |
| 2023-06-07 | 1,672.99 | 1,678.80 | 1,650.00 | 1,650.90 | 1,460.62 | 1,788,964 |
| 2023-06-06 | 1,670.00 | 1,684.00 | 1,651.55 | 1,666.99 | 1,474.85 | 1,991,392 |
| 2023-06-05 | 1,666.16 | 1,682.88 | 1,663.00 | 1,665.00 | 1,473.09 | 1,620,050 |
| 2023-06-02 | 1,645.00 | 1,673.15 | 1,636.11 | 1,670.60 | 1,478.04 | 2,505,802 |
| 2023-06-01 | 1,618.00 | 1,674.99 | 1,618.00 | 1,635.92 | 1,447.36 | 2,864,525 |
| 2023-05-31 | 1,661.01 | 1,665.72 | 1,626.67 | 1,628.90 | 1,441.15 | 3,695,697 |
| 2023-05-30 | 1,689.00 | 1,698.89 | 1,658.56 | 1,668.29 | 1,476.00 | 2,645,340 |
| 2023-05-29 | 1,697.00 | 1,698.35 | 1,678.00 | 1,689.00 | 1,494.32 | 1,777,141 |
| 2023-05-26 | 1,702.00 | 1,705.00 | 1,675.01 | 1,690.56 | 1,495.70 | 1,829,110 |
| 2023-05-25 | 1,705.99 | 1,710.00 | 1,690.00 | 1,701.00 | 1,504.94 | 2,246,560 |
| 2023-05-24 | 1,732.33 | 1,733.55 | 1,710.11 | 1,710.90 | 1,513.70 | 1,847,927 |
| 2023-05-23 | 1,753.99 | 1,754.00 | 1,724.55 | 1,724.55 | 1,525.78 | 1,689,421 |
| 2023-05-22 | 1,690.01 | 1,752.00 | 1,690.00 | 1,746.00 | 1,544.75 | 4,128,432 |
| 2023-05-19 | 1,671.00 | 1,704.33 | 1,655.55 | 1,699.50 | 1,503.61 | 2,674,116 |
| 2023-05-18 | 1,704.99 | 1,705.40 | 1,690.00 | 1,691.00 | 1,496.09 | 1,921,928 |
| 2023-05-17 | 1,708.00 | 1,713.00 | 1,699.01 | 1,701.00 | 1,504.94 | 1,677,691 |
| 2023-05-16 | 1,713.99 | 1,719.99 | 1,697.00 | 1,703.29 | 1,506.97 | 2,222,377 |
| 2023-05-15 | 1,702.00 | 1,717.00 | 1,691.20 | 1,716.30 | 1,518.48 | 2,574,018 |
| 2023-05-12 | 1,715.00 | 1,729.88 | 1,705.01 | 1,706.40 | 1,509.72 | 1,946,045 |
| 2023-05-11 | 1,731.00 | 1,735.00 | 1,715.00 | 1,717.07 | 1,519.16 | 1,524,612 |
| 2023-05-10 | 1,715.19 | 1,736.00 | 1,715.00 | 1,725.00 | 1,526.17 | 2,077,260 |
| 2023-05-09 | 1,715.00 | 1,739.98 | 1,707.07 | 1,722.00 | 1,523.52 | 2,937,796 |
| 2023-05-08 | 1,768.32 | 1,769.00 | 1,717.17 | 1,720.52 | 1,522.21 | 3,317,126 |
| 2023-05-05 | 1,766.00 | 1,766.00 | 1,736.39 | 1,750.00 | 1,548.29 | 2,071,421 |
| 2023-05-04 | 1,769.00 | 1,777.67 | 1,736.00 | 1,749.90 | 1,548.20 | 2,746,642 |
| 2023-04-28 | 1,763.01 | 1,782.77 | 1,753.97 | 1,760.52 | 1,557.60 | 2,622,464 |
| 2023-04-27 | 1,748.00 | 1,770.00 | 1,730.00 | 1,757.92 | 1,555.30 | 2,560,504 |
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.