Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 1,744.00 | 1,761.00 | 1,720.00 | 1,743.91 | 1,542.91 | 2,789,160 |
| 2023-04-25 | 1,706.00 | 1,735.98 | 1,702.00 | 1,730.38 | 1,530.93 | 2,058,251 |
| 2023-04-24 | 1,721.00 | 1,722.00 | 1,701.00 | 1,705.00 | 1,508.48 | 2,023,091 |
| 2023-04-21 | 1,746.00 | 1,748.08 | 1,721.28 | 1,725.47 | 1,526.59 | 1,851,787 |
| 2023-04-20 | 1,760.11 | 1,765.00 | 1,729.00 | 1,741.88 | 1,541.11 | 1,988,537 |
| 2023-04-19 | 1,762.00 | 1,765.50 | 1,750.00 | 1,759.00 | 1,556.26 | 1,460,056 |
| 2023-04-18 | 1,753.00 | 1,769.00 | 1,746.02 | 1,758.00 | 1,555.37 | 1,831,389 |
| 2023-04-17 | 1,740.00 | 1,753.00 | 1,728.00 | 1,753.00 | 1,550.95 | 3,046,723 |
| 2023-04-14 | 1,726.00 | 1,733.00 | 1,704.80 | 1,713.42 | 1,515.93 | 2,123,162 |
| 2023-04-13 | 1,690.00 | 1,723.59 | 1,684.01 | 1,723.00 | 1,524.41 | 2,954,268 |
| 2023-04-12 | 1,747.26 | 1,750.00 | 1,692.82 | 1,694.10 | 1,498.84 | 5,110,492 |
| 2023-04-11 | 1,793.00 | 1,793.00 | 1,744.00 | 1,745.50 | 1,544.31 | 2,920,919 |
| 2023-04-10 | 1,790.88 | 1,790.88 | 1,744.00 | 1,771.70 | 1,567.49 | 2,941,822 |
| 2023-04-07 | 1,795.00 | 1,806.01 | 1,788.34 | 1,790.99 | 1,584.56 | 1,352,468 |
| 2023-04-06 | 1,805.00 | 1,815.90 | 1,788.22 | 1,796.96 | 1,589.84 | 1,487,422 |
| 2023-04-04 | 1,812.00 | 1,815.17 | 1,787.00 | 1,814.59 | 1,605.44 | 2,006,626 |
| 2023-04-03 | 1,825.00 | 1,827.77 | 1,800.08 | 1,802.07 | 1,594.36 | 2,141,743 |
| 2023-03-31 | 1,825.00 | 1,848.00 | 1,819.00 | 1,820.00 | 1,610.22 | 2,744,633 |
| 2023-03-30 | 1,793.00 | 1,805.00 | 1,779.00 | 1,800.00 | 1,592.53 | 1,925,701 |
| 2023-03-29 | 1,799.00 | 1,800.00 | 1,785.07 | 1,790.00 | 1,583.68 | 1,539,299 |
| 2023-03-28 | 1,770.00 | 1,790.00 | 1,765.02 | 1,781.80 | 1,576.43 | 1,726,135 |
| 2023-03-27 | 1,778.60 | 1,778.60 | 1,756.00 | 1,767.79 | 1,564.03 | 1,529,555 |
| 2023-03-24 | 1,769.08 | 1,783.60 | 1,766.00 | 1,778.62 | 1,573.61 | 1,276,996 |
| 2023-03-23 | 1,766.00 | 1,791.11 | 1,765.01 | 1,774.86 | 1,570.29 | 1,735,566 |
| 2023-03-22 | 1,780.00 | 1,793.00 | 1,765.55 | 1,773.35 | 1,568.95 | 1,533,026 |
| 2023-03-21 | 1,735.00 | 1,785.85 | 1,723.97 | 1,775.00 | 1,570.41 | 3,114,182 |
| 2023-03-20 | 1,751.00 | 1,755.00 | 1,728.00 | 1,729.60 | 1,530.24 | 2,049,093 |
| 2023-03-17 | 1,770.00 | 1,775.89 | 1,736.00 | 1,742.00 | 1,541.22 | 2,702,291 |
| 2023-03-16 | 1,740.00 | 1,770.00 | 1,739.01 | 1,751.99 | 1,550.05 | 1,764,624 |
| 2023-03-15 | 1,778.37 | 1,784.88 | 1,750.12 | 1,750.92 | 1,549.11 | 1,921,253 |
| 2023-03-14 | 1,763.78 | 1,779.88 | 1,738.50 | 1,766.00 | 1,562.45 | 2,370,492 |
| 2023-03-13 | 1,751.00 | 1,775.00 | 1,749.00 | 1,762.00 | 1,558.91 | 2,056,043 |
| 2023-03-10 | 1,751.57 | 1,781.00 | 1,750.00 | 1,750.00 | 1,548.29 | 2,116,082 |
| 2023-03-09 | 1,768.00 | 1,785.00 | 1,740.00 | 1,770.02 | 1,566.01 | 2,761,150 |
| 2023-03-08 | 1,780.02 | 1,785.94 | 1,761.12 | 1,770.42 | 1,566.36 | 2,276,370 |
| 2023-03-07 | 1,805.98 | 1,816.60 | 1,788.00 | 1,788.30 | 1,582.18 | 2,278,539 |
| 2023-03-06 | 1,818.18 | 1,818.50 | 1,796.77 | 1,807.14 | 1,598.85 | 2,064,586 |
| 2023-03-03 | 1,839.77 | 1,841.61 | 1,802.48 | 1,818.04 | 1,608.49 | 1,619,806 |
| 2023-03-02 | 1,829.00 | 1,838.99 | 1,821.10 | 1,828.00 | 1,617.30 | 1,314,419 |
| 2023-03-01 | 1,813.00 | 1,848.00 | 1,803.23 | 1,838.53 | 1,626.62 | 2,445,810 |
| 2023-02-28 | 1,819.00 | 1,822.01 | 1,783.30 | 1,813.74 | 1,604.69 | 2,395,181 |
| 2023-02-27 | 1,778.50 | 1,815.00 | 1,775.02 | 1,810.41 | 1,601.74 | 2,206,489 |
| 2023-02-24 | 1,810.11 | 1,810.19 | 1,782.18 | 1,788.00 | 1,581.91 | 2,463,461 |
| 2023-02-23 | 1,840.00 | 1,848.80 | 1,805.25 | 1,818.00 | 1,608.46 | 2,188,097 |
| 2023-02-22 | 1,855.01 | 1,863.90 | 1,831.80 | 1,836.00 | 1,624.38 | 2,186,916 |
| 2023-02-21 | 1,874.00 | 1,874.00 | 1,851.00 | 1,867.00 | 1,651.81 | 1,875,052 |
| 2023-02-20 | 1,821.00 | 1,878.80 | 1,817.20 | 1,875.00 | 1,658.89 | 2,966,869 |
| 2023-02-17 | 1,850.16 | 1,873.00 | 1,820.05 | 1,820.78 | 1,610.91 | 2,644,283 |
| 2023-02-16 | 1,841.34 | 1,887.00 | 1,828.00 | 1,861.82 | 1,647.22 | 3,324,595 |
| 2023-02-15 | 1,843.78 | 1,855.30 | 1,835.81 | 1,841.00 | 1,628.80 | 1,817,691 |
| 2023-02-14 | 1,856.46 | 1,857.40 | 1,835.00 | 1,843.79 | 1,631.27 | 1,956,576 |
| 2023-02-13 | 1,810.00 | 1,874.50 | 1,810.00 | 1,856.35 | 1,642.39 | 3,814,670 |
| 2023-02-10 | 1,810.10 | 1,818.49 | 1,801.05 | 1,810.00 | 1,601.38 | 1,798,451 |
| 2023-02-09 | 1,778.00 | 1,829.75 | 1,775.01 | 1,818.00 | 1,608.46 | 2,975,366 |
| 2023-02-08 | 1,800.01 | 1,805.97 | 1,775.00 | 1,784.00 | 1,578.37 | 1,667,577 |
| 2023-02-07 | 1,808.08 | 1,808.80 | 1,787.73 | 1,797.00 | 1,589.88 | 2,432,171 |
| 2023-02-06 | 1,780.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,588.11 | 4,266,095 |
| 2023-02-03 | 1,820.00 | 1,826.00 | 1,795.68 | 1,818.00 | 1,608.46 | 3,494,490 |
| 2023-02-02 | 1,848.38 | 1,859.00 | 1,826.00 | 1,836.11 | 1,624.48 | 2,975,886 |
| 2023-02-01 | 1,854.98 | 1,859.00 | 1,811.40 | 1,844.97 | 1,632.32 | 3,397,389 |
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.