Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 1,896.50 | 1,899.95 | 1,833.07 | 1,845.76 | 1,633.02 | 3,299,068 |
| 2023-01-30 | 1,909.00 | 1,909.00 | 1,880.00 | 1,888.00 | 1,670.39 | 3,592,255 |
| 2023-01-20 | 1,889.19 | 1,898.25 | 1,858.00 | 1,860.01 | 1,645.62 | 2,560,875 |
| 2023-01-19 | 1,892.50 | 1,892.52 | 1,866.00 | 1,880.21 | 1,663.49 | 2,343,889 |
| 2023-01-18 | 1,914.00 | 1,925.30 | 1,890.00 | 1,893.00 | 1,674.81 | 2,106,293 |
| 2023-01-17 | 1,913.16 | 1,923.00 | 1,895.00 | 1,908.00 | 1,688.08 | 2,129,923 |
| 2023-01-16 | 1,886.00 | 1,935.00 | 1,881.00 | 1,912.90 | 1,692.42 | 3,684,826 |
| 2023-01-13 | 1,844.18 | 1,888.00 | 1,840.00 | 1,887.00 | 1,669.50 | 3,193,965 |
| 2023-01-12 | 1,848.00 | 1,856.00 | 1,833.00 | 1,834.00 | 1,622.61 | 1,719,317 |
| 2023-01-11 | 1,856.00 | 1,860.00 | 1,836.84 | 1,844.95 | 1,632.30 | 2,272,031 |
| 2023-01-10 | 1,839.06 | 1,864.50 | 1,830.50 | 1,854.45 | 1,640.70 | 2,273,173 |
| 2023-01-09 | 1,835.00 | 1,849.98 | 1,807.82 | 1,841.20 | 1,628.98 | 3,097,723 |
| 2023-01-06 | 1,806.12 | 1,811.90 | 1,787.00 | 1,803.77 | 1,595.87 | 2,490,375 |
| 2023-01-05 | 1,737.00 | 1,801.00 | 1,733.00 | 1,801.00 | 1,593.41 | 4,794,285 |
| 2023-01-04 | 1,730.00 | 1,738.70 | 1,716.00 | 1,725.01 | 1,526.18 | 2,041,575 |
| 2023-01-03 | 1,731.20 | 1,738.43 | 1,706.01 | 1,730.01 | 1,530.61 | 2,603,380 |
| 2022-12-30 | 1,736.00 | 1,752.99 | 1,727.00 | 1,727.00 | 1,527.94 | 2,533,312 |
| 2022-12-29 | 1,717.00 | 1,726.99 | 1,701.05 | 1,719.00 | 1,520.87 | 2,241,780 |
| 2022-12-28 | 1,745.88 | 1,747.00 | 1,708.01 | 1,733.00 | 1,533.25 | 2,143,790 |
| 2022-12-27 | 1,738.00 | 1,747.15 | 1,725.50 | 1,733.00 | 1,533.25 | 1,790,505 |
| 2022-12-26 | 1,771.00 | 1,771.00 | 1,735.02 | 1,742.06 | 1,522.20 | 2,138,380 |
| 2022-12-23 | 1,752.40 | 1,782.00 | 1,745.00 | 1,771.00 | 1,547.49 | 1,731,921 |
| 2022-12-22 | 1,756.70 | 1,783.00 | 1,745.00 | 1,768.00 | 1,544.87 | 2,317,534 |
| 2022-12-21 | 1,724.00 | 1,739.00 | 1,717.65 | 1,739.00 | 1,519.53 | 2,281,614 |
| 2022-12-20 | 1,765.33 | 1,765.33 | 1,682.45 | 1,715.00 | 1,498.56 | 4,619,840 |
| 2022-12-19 | 1,798.80 | 1,798.80 | 1,760.17 | 1,773.00 | 1,549.24 | 2,498,710 |
| 2022-12-16 | 1,773.25 | 1,791.00 | 1,743.00 | 1,786.87 | 1,561.36 | 3,330,266 |
| 2022-12-15 | 1,805.00 | 1,816.00 | 1,780.00 | 1,786.99 | 1,561.46 | 3,063,444 |
| 2022-12-14 | 1,743.00 | 1,780.80 | 1,743.00 | 1,770.87 | 1,547.37 | 2,909,840 |
| 2022-12-13 | 1,737.00 | 1,760.69 | 1,730.00 | 1,750.00 | 1,529.14 | 2,138,546 |
| 2022-12-12 | 1,715.86 | 1,766.00 | 1,715.00 | 1,739.02 | 1,519.54 | 3,475,517 |
| 2022-12-09 | 1,692.00 | 1,730.00 | 1,682.00 | 1,730.00 | 1,511.66 | 3,921,526 |
| 2022-12-08 | 1,682.00 | 1,695.00 | 1,665.00 | 1,687.02 | 1,474.11 | 1,972,956 |
| 2022-12-07 | 1,677.81 | 1,720.00 | 1,670.03 | 1,684.00 | 1,471.47 | 3,552,626 |
| 2022-12-06 | 1,655.00 | 1,726.90 | 1,652.00 | 1,688.00 | 1,474.96 | 4,414,748 |
| 2022-12-05 | 1,668.00 | 1,679.00 | 1,649.00 | 1,664.90 | 1,454.78 | 3,612,746 |
| 2022-12-02 | 1,635.00 | 1,652.99 | 1,621.20 | 1,633.88 | 1,427.67 | 2,388,390 |
| 2022-12-01 | 1,660.00 | 1,680.00 | 1,630.79 | 1,630.80 | 1,424.98 | 5,135,768 |
| 2022-11-30 | 1,587.12 | 1,604.00 | 1,585.00 | 1,599.00 | 1,397.20 | 3,149,730 |
| 2022-11-29 | 1,569.56 | 1,600.00 | 1,551.00 | 1,599.00 | 1,397.20 | 7,342,013 |
| 2022-11-28 | 1,484.78 | 1,515.00 | 1,451.00 | 1,509.88 | 1,319.32 | 4,772,321 |
| 2022-11-25 | 1,520.51 | 1,532.00 | 1,510.00 | 1,522.01 | 1,329.92 | 1,862,104 |
| 2022-11-24 | 1,559.00 | 1,568.88 | 1,513.98 | 1,519.99 | 1,328.16 | 2,768,738 |
| 2022-11-23 | 1,528.00 | 1,557.00 | 1,521.04 | 1,549.00 | 1,353.51 | 2,217,746 |
| 2022-11-22 | 1,517.44 | 1,559.74 | 1,516.11 | 1,539.95 | 1,345.60 | 2,990,062 |
| 2022-11-21 | 1,541.35 | 1,541.35 | 1,498.53 | 1,519.98 | 1,328.15 | 3,909,600 |
| 2022-11-18 | 1,576.00 | 1,584.00 | 1,556.00 | 1,567.13 | 1,369.35 | 2,360,871 |
| 2022-11-17 | 1,590.50 | 1,596.30 | 1,552.88 | 1,567.00 | 1,369.23 | 3,057,988 |
| 2022-11-16 | 1,581.00 | 1,598.00 | 1,568.00 | 1,585.25 | 1,385.18 | 2,684,776 |
| 2022-11-15 | 1,532.00 | 1,598.97 | 1,521.00 | 1,588.00 | 1,387.58 | 5,631,760 |
| 2022-11-14 | 1,543.50 | 1,563.53 | 1,528.00 | 1,533.00 | 1,339.53 | 5,737,015 |
| 2022-11-11 | 1,528.00 | 1,544.45 | 1,494.98 | 1,528.15 | 1,335.29 | 7,394,715 |
| 2022-11-10 | 1,444.00 | 1,485.00 | 1,435.15 | 1,475.00 | 1,288.85 | 3,771,967 |
| 2022-11-09 | 1,483.95 | 1,488.88 | 1,450.00 | 1,459.90 | 1,275.65 | 3,609,016 |
| 2022-11-08 | 1,508.00 | 1,517.99 | 1,468.96 | 1,484.88 | 1,297.48 | 3,932,491 |
| 2022-11-07 | 1,494.05 | 1,518.48 | 1,486.59 | 1,507.11 | 1,316.90 | 4,269,835 |
| 2022-11-04 | 1,437.96 | 1,527.77 | 1,437.96 | 1,516.57 | 1,325.17 | 8,000,795 |
| 2022-11-03 | 1,443.57 | 1,462.50 | 1,428.10 | 1,439.50 | 1,257.83 | 4,515,970 |
| 2022-11-02 | 1,460.00 | 1,506.00 | 1,436.00 | 1,471.96 | 1,286.19 | 7,977,715 |
| 2022-11-01 | 1,359.00 | 1,469.40 | 1,359.00 | 1,462.01 | 1,277.49 | 11,876,648 |
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.