Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,895.10 | 1,918.99 | 1,878.10 | 1,898.44 | 1,658.84 | 3,703,236 |
| 2022-07-28 | 1,921.10 | 1,938.00 | 1,892.66 | 1,898.00 | 1,658.46 | 3,486,986 |
| 2022-07-27 | 1,942.00 | 1,948.00 | 1,917.00 | 1,919.60 | 1,677.33 | 2,148,987 |
| 2022-07-26 | 1,952.99 | 1,964.97 | 1,947.02 | 1,950.21 | 1,704.08 | 2,068,510 |
| 2022-07-25 | 1,949.51 | 1,952.30 | 1,931.00 | 1,944.65 | 1,699.22 | 1,691,244 |
| 2022-07-22 | 1,949.22 | 1,962.00 | 1,935.00 | 1,947.00 | 1,701.28 | 2,511,357 |
| 2022-07-21 | 1,943.10 | 1,955.90 | 1,934.51 | 1,939.00 | 1,694.29 | 1,406,137 |
| 2022-07-20 | 1,958.75 | 1,970.00 | 1,945.00 | 1,950.10 | 1,703.98 | 1,870,461 |
| 2022-07-19 | 1,945.00 | 1,951.65 | 1,926.00 | 1,943.10 | 1,697.87 | 2,195,603 |
| 2022-07-18 | 1,952.36 | 1,959.00 | 1,922.00 | 1,951.66 | 1,705.35 | 2,422,072 |
| 2022-07-15 | 1,945.11 | 1,999.68 | 1,944.51 | 1,949.50 | 1,703.46 | 3,341,623 |
| 2022-07-14 | 1,960.00 | 1,976.80 | 1,941.00 | 1,953.00 | 1,706.52 | 2,052,724 |
| 2022-07-13 | 1,945.00 | 1,972.00 | 1,940.67 | 1,958.89 | 1,711.67 | 1,985,377 |
| 2022-07-12 | 1,965.00 | 1,972.80 | 1,930.06 | 1,948.41 | 1,702.51 | 2,344,686 |
| 2022-07-11 | 1,990.20 | 1,994.77 | 1,950.50 | 1,963.60 | 1,715.78 | 2,394,921 |
| 2022-07-08 | 2,005.00 | 2,014.89 | 1,996.16 | 1,999.00 | 1,746.71 | 1,564,389 |
| 2022-07-07 | 2,005.00 | 2,009.35 | 1,985.01 | 1,990.00 | 1,738.85 | 2,093,177 |
| 2022-07-06 | 2,032.00 | 2,039.00 | 1,986.00 | 2,002.00 | 1,749.33 | 3,275,166 |
| 2022-07-05 | 2,025.28 | 2,054.45 | 2,010.00 | 2,033.01 | 1,776.43 | 2,632,940 |
| 2022-07-04 | 2,020.01 | 2,024.29 | 2,001.01 | 2,018.00 | 1,763.31 | 2,507,589 |
| 2022-07-01 | 2,055.00 | 2,067.77 | 2,015.21 | 2,029.05 | 1,772.97 | 2,159,645 |
| 2022-06-30 | 2,000.00 | 2,077.00 | 1,999.99 | 2,045.00 | 1,786.91 | 3,898,243 |
| 2022-06-29 | 2,028.00 | 2,042.00 | 2,011.01 | 2,030.00 | 1,754.86 | 3,036,012 |
| 2022-06-28 | 2,019.74 | 2,041.00 | 2,001.00 | 2,036.00 | 1,760.05 | 2,524,571 |
| 2022-06-27 | 2,019.94 | 2,049.94 | 2,000.30 | 2,010.55 | 1,738.05 | 4,011,517 |
| 2022-06-24 | 1,970.00 | 2,020.00 | 1,965.00 | 2,009.01 | 1,736.72 | 3,963,465 |
| 2022-06-23 | 1,942.70 | 1,965.04 | 1,940.00 | 1,957.10 | 1,691.84 | 2,684,352 |
| 2022-06-22 | 1,955.00 | 1,958.00 | 1,932.00 | 1,936.00 | 1,673.60 | 1,964,665 |
| 2022-06-21 | 1,949.00 | 1,966.99 | 1,928.00 | 1,945.74 | 1,682.02 | 2,371,702 |
| 2022-06-20 | 1,950.00 | 1,970.00 | 1,930.00 | 1,942.02 | 1,678.81 | 3,497,478 |
| 2022-06-17 | 1,878.09 | 1,952.00 | 1,878.09 | 1,951.00 | 1,686.57 | 5,054,161 |
| 2022-06-16 | 1,894.59 | 1,907.63 | 1,875.33 | 1,877.00 | 1,622.60 | 2,688,670 |
| 2022-06-15 | 1,870.00 | 1,905.00 | 1,862.99 | 1,875.10 | 1,620.96 | 3,366,362 |
| 2022-06-14 | 1,834.00 | 1,875.42 | 1,832.00 | 1,871.00 | 1,617.41 | 2,941,623 |
| 2022-06-13 | 1,890.00 | 1,892.00 | 1,848.08 | 1,856.00 | 1,604.44 | 3,675,518 |
| 2022-06-10 | 1,845.01 | 1,907.00 | 1,835.00 | 1,900.60 | 1,643.00 | 4,734,462 |
| 2022-06-09 | 1,872.00 | 1,888.35 | 1,849.00 | 1,853.00 | 1,601.85 | 2,632,902 |
| 2022-06-08 | 1,825.00 | 1,882.00 | 1,825.00 | 1,865.60 | 1,612.74 | 4,435,381 |
| 2022-06-07 | 1,784.14 | 1,825.00 | 1,770.31 | 1,817.90 | 1,571.51 | 3,504,859 |
| 2022-06-06 | 1,790.00 | 1,795.00 | 1,758.00 | 1,788.00 | 1,545.66 | 3,674,126 |
| 2022-06-02 | 1,787.97 | 1,795.80 | 1,780.00 | 1,786.00 | 1,543.93 | 1,691,473 |
| 2022-06-01 | 1,802.00 | 1,814.78 | 1,779.00 | 1,788.25 | 1,545.88 | 2,176,001 |
| 2022-05-31 | 1,774.77 | 1,814.90 | 1,766.98 | 1,804.03 | 1,559.52 | 4,075,082 |
| 2022-05-30 | 1,766.00 | 1,790.55 | 1,766.00 | 1,778.41 | 1,537.37 | 3,446,569 |
| 2022-05-27 | 1,759.99 | 1,780.00 | 1,753.01 | 1,755.16 | 1,517.27 | 2,511,958 |
| 2022-05-26 | 1,761.00 | 1,761.00 | 1,730.00 | 1,742.80 | 1,506.59 | 2,805,344 |
| 2022-05-25 | 1,765.27 | 1,772.00 | 1,747.00 | 1,755.51 | 1,517.57 | 2,238,869 |
| 2022-05-24 | 1,786.00 | 1,787.00 | 1,755.50 | 1,760.00 | 1,521.46 | 2,734,222 |
| 2022-05-23 | 1,800.00 | 1,803.89 | 1,772.00 | 1,781.00 | 1,539.61 | 2,215,713 |
| 2022-05-20 | 1,759.99 | 1,801.15 | 1,752.00 | 1,800.01 | 1,556.04 | 4,194,960 |
| 2022-05-19 | 1,745.00 | 1,757.00 | 1,739.00 | 1,756.00 | 1,518.00 | 1,977,626 |
| 2022-05-18 | 1,773.66 | 1,773.92 | 1,743.02 | 1,761.00 | 1,522.32 | 2,485,044 |
| 2022-05-17 | 1,769.88 | 1,775.00 | 1,755.00 | 1,768.00 | 1,528.37 | 2,014,474 |
| 2022-05-16 | 1,797.00 | 1,797.00 | 1,742.67 | 1,758.00 | 1,519.73 | 2,776,531 |
| 2022-05-13 | 1,780.00 | 1,797.94 | 1,766.00 | 1,778.24 | 1,537.22 | 2,073,052 |
| 2022-05-12 | 1,753.00 | 1,778.00 | 1,750.00 | 1,762.67 | 1,523.76 | 2,203,823 |
| 2022-05-11 | 1,755.00 | 1,788.48 | 1,752.00 | 1,768.00 | 1,528.37 | 3,031,267 |
| 2022-05-10 | 1,720.00 | 1,784.96 | 1,705.01 | 1,766.19 | 1,526.81 | 4,011,919 |
| 2022-05-09 | 1,780.00 | 1,780.00 | 1,738.00 | 1,752.00 | 1,514.54 | 3,035,182 |
| 2022-05-06 | 1,814.99 | 1,819.00 | 1,781.00 | 1,793.00 | 1,549.98 | 2,859,618 |
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.