Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 1,350.00 | 1,382.01 | 1,333.00 | 1,350.00 | 1,179.62 | 7,184,665 |
| 2022-10-28 | 1,390.77 | 1,406.00 | 1,358.71 | 1,360.00 | 1,188.36 | 9,314,275 |
| 2022-10-27 | 1,480.00 | 1,487.98 | 1,383.85 | 1,401.00 | 1,224.18 | 10,710,590 |
| 2022-10-26 | 1,488.80 | 1,514.99 | 1,460.00 | 1,464.08 | 1,279.30 | 8,178,083 |
| 2022-10-25 | 1,479.42 | 1,515.00 | 1,472.00 | 1,479.75 | 1,293.00 | 8,136,156 |
| 2022-10-24 | 1,570.00 | 1,589.00 | 1,488.01 | 1,501.28 | 1,311.81 | 13,209,804 |
| 2022-10-21 | 1,640.00 | 1,647.80 | 1,610.00 | 1,624.00 | 1,419.04 | 3,890,740 |
| 2022-10-20 | 1,621.00 | 1,668.43 | 1,611.00 | 1,643.50 | 1,436.08 | 4,277,807 |
| 2022-10-19 | 1,701.98 | 1,701.98 | 1,648.00 | 1,648.00 | 1,440.01 | 6,012,093 |
| 2022-10-18 | 1,725.00 | 1,730.00 | 1,701.00 | 1,705.83 | 1,490.54 | 2,808,277 |
| 2022-10-17 | 1,726.00 | 1,727.99 | 1,697.80 | 1,718.50 | 1,501.61 | 3,354,951 |
| 2022-10-14 | 1,710.00 | 1,755.00 | 1,701.94 | 1,737.61 | 1,518.31 | 4,651,970 |
| 2022-10-13 | 1,720.46 | 1,735.00 | 1,697.00 | 1,699.99 | 1,485.44 | 6,396,927 |
| 2022-10-12 | 1,773.66 | 1,779.00 | 1,708.00 | 1,760.00 | 1,537.88 | 4,819,500 |
| 2022-10-11 | 1,789.00 | 1,806.00 | 1,760.00 | 1,779.99 | 1,555.34 | 3,204,719 |
| 2022-10-10 | 1,890.00 | 1,891.00 | 1,780.20 | 1,786.00 | 1,560.59 | 4,858,413 |
| 2022-09-30 | 1,898.62 | 1,901.99 | 1,866.00 | 1,872.50 | 1,636.18 | 2,128,908 |
| 2022-09-29 | 1,897.98 | 1,902.18 | 1,871.13 | 1,880.35 | 1,643.04 | 2,158,966 |
| 2022-09-28 | 1,880.50 | 1,899.40 | 1,874.01 | 1,883.00 | 1,645.35 | 2,144,597 |
| 2022-09-27 | 1,868.86 | 1,897.00 | 1,851.11 | 1,888.00 | 1,649.72 | 2,882,019 |
| 2022-09-26 | 1,820.00 | 1,888.00 | 1,819.98 | 1,863.00 | 1,627.88 | 3,513,492 |
| 2022-09-23 | 1,820.81 | 1,855.00 | 1,820.81 | 1,834.43 | 1,602.91 | 2,828,769 |
| 2022-09-22 | 1,840.00 | 1,841.02 | 1,816.85 | 1,820.81 | 1,591.01 | 2,270,429 |
| 2022-09-21 | 1,876.67 | 1,883.00 | 1,848.00 | 1,848.00 | 1,614.77 | 2,099,454 |
| 2022-09-20 | 1,869.98 | 1,884.60 | 1,858.55 | 1,878.00 | 1,640.98 | 1,411,630 |
| 2022-09-19 | 1,855.00 | 1,888.59 | 1,852.88 | 1,871.64 | 1,635.43 | 1,858,351 |
| 2022-09-16 | 1,871.80 | 1,885.60 | 1,855.11 | 1,859.00 | 1,624.38 | 2,412,127 |
| 2022-09-15 | 1,870.00 | 1,893.12 | 1,869.96 | 1,880.00 | 1,642.73 | 2,081,021 |
| 2022-09-14 | 1,864.01 | 1,880.00 | 1,863.00 | 1,869.00 | 1,633.12 | 1,604,157 |
| 2022-09-13 | 1,880.00 | 1,888.38 | 1,858.23 | 1,879.00 | 1,641.86 | 2,869,309 |
| 2022-09-09 | 1,825.00 | 1,852.00 | 1,816.00 | 1,844.79 | 1,611.97 | 2,708,986 |
| 2022-09-08 | 1,820.00 | 1,832.00 | 1,815.00 | 1,815.00 | 1,585.93 | 1,659,057 |
| 2022-09-07 | 1,835.03 | 1,837.66 | 1,811.01 | 1,818.01 | 1,588.57 | 2,830,616 |
| 2022-09-06 | 1,835.36 | 1,848.20 | 1,825.00 | 1,845.00 | 1,612.15 | 2,083,004 |
| 2022-09-05 | 1,862.64 | 1,869.00 | 1,820.00 | 1,835.00 | 1,603.41 | 3,682,187 |
| 2022-09-02 | 1,889.94 | 1,892.96 | 1,866.17 | 1,875.00 | 1,638.36 | 1,939,132 |
| 2022-09-01 | 1,912.15 | 1,916.00 | 1,880.89 | 1,880.89 | 1,643.51 | 2,684,508 |
| 2022-08-31 | 1,860.10 | 1,925.56 | 1,860.01 | 1,924.00 | 1,681.18 | 4,469,151 |
| 2022-08-30 | 1,882.35 | 1,885.00 | 1,854.20 | 1,870.00 | 1,633.99 | 1,823,539 |
| 2022-08-29 | 1,883.00 | 1,899.97 | 1,874.00 | 1,878.82 | 1,641.70 | 1,356,962 |
| 2022-08-26 | 1,900.00 | 1,912.00 | 1,886.00 | 1,898.00 | 1,658.46 | 2,314,195 |
| 2022-08-25 | 1,859.00 | 1,888.00 | 1,854.20 | 1,885.00 | 1,647.10 | 2,192,534 |
| 2022-08-24 | 1,869.99 | 1,875.23 | 1,851.00 | 1,854.20 | 1,620.19 | 1,872,761 |
| 2022-08-23 | 1,898.60 | 1,898.60 | 1,867.00 | 1,870.01 | 1,634.00 | 2,375,636 |
| 2022-08-22 | 1,885.01 | 1,907.00 | 1,881.38 | 1,893.98 | 1,654.95 | 1,542,667 |
| 2022-08-19 | 1,898.00 | 1,908.35 | 1,888.00 | 1,895.01 | 1,655.85 | 1,354,417 |
| 2022-08-18 | 1,908.00 | 1,913.08 | 1,881.07 | 1,895.50 | 1,656.28 | 2,316,777 |
| 2022-08-17 | 1,930.00 | 1,930.00 | 1,895.00 | 1,918.00 | 1,675.94 | 1,836,063 |
| 2022-08-16 | 1,923.94 | 1,933.79 | 1,916.00 | 1,917.84 | 1,675.80 | 1,483,584 |
| 2022-08-15 | 1,920.46 | 1,939.50 | 1,915.55 | 1,919.89 | 1,677.59 | 1,932,314 |
| 2022-08-12 | 1,906.90 | 1,930.00 | 1,900.00 | 1,928.00 | 1,684.67 | 2,025,983 |
| 2022-08-11 | 1,886.00 | 1,907.00 | 1,878.01 | 1,906.90 | 1,666.24 | 2,606,149 |
| 2022-08-10 | 1,909.98 | 1,918.00 | 1,864.58 | 1,876.00 | 1,639.24 | 2,792,662 |
| 2022-08-09 | 1,911.53 | 1,918.99 | 1,905.00 | 1,910.00 | 1,668.95 | 1,387,461 |
| 2022-08-08 | 1,915.15 | 1,932.88 | 1,907.51 | 1,911.53 | 1,670.28 | 1,679,901 |
| 2022-08-05 | 1,927.80 | 1,935.00 | 1,904.90 | 1,923.96 | 1,681.14 | 2,008,584 |
| 2022-08-04 | 1,890.00 | 1,923.10 | 1,880.13 | 1,916.01 | 1,674.20 | 3,035,714 |
| 2022-08-03 | 1,889.99 | 1,904.00 | 1,877.00 | 1,885.00 | 1,647.10 | 2,459,842 |
| 2022-08-02 | 1,880.00 | 1,887.98 | 1,858.01 | 1,879.98 | 1,642.71 | 2,822,088 |
| 2022-08-01 | 1,890.01 | 1,908.00 | 1,881.18 | 1,890.30 | 1,651.73 | 2,103,741 |
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.