Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 1,830.00 | 1,870.00 | 1,828.98 | 1,837.00 | 1,588.02 | 3,366,094 |
| 2022-04-29 | 1,836.00 | 1,849.00 | 1,810.98 | 1,828.38 | 1,580.57 | 3,488,527 |
| 2022-04-28 | 1,793.00 | 1,845.00 | 1,786.50 | 1,835.00 | 1,586.29 | 4,401,006 |
| 2022-04-27 | 1,767.12 | 1,810.00 | 1,767.12 | 1,794.92 | 1,551.64 | 5,740,244 |
| 2022-04-26 | 1,703.33 | 1,748.98 | 1,700.00 | 1,732.48 | 1,497.67 | 4,456,396 |
| 2022-04-25 | 1,750.00 | 1,776.50 | 1,702.00 | 1,708.00 | 1,476.50 | 5,365,802 |
| 2022-04-22 | 1,763.00 | 1,787.88 | 1,760.18 | 1,773.00 | 1,532.69 | 2,789,975 |
| 2022-04-21 | 1,790.20 | 1,806.00 | 1,770.00 | 1,779.98 | 1,538.73 | 2,895,261 |
| 2022-04-20 | 1,801.69 | 1,820.00 | 1,768.68 | 1,797.00 | 1,553.44 | 2,415,572 |
| 2022-04-19 | 1,800.00 | 1,832.99 | 1,775.50 | 1,790.30 | 1,547.65 | 2,420,476 |
| 2022-04-18 | 1,781.13 | 1,798.00 | 1,768.00 | 1,790.82 | 1,548.10 | 1,979,315 |
| 2022-04-15 | 1,802.20 | 1,818.00 | 1,795.89 | 1,805.99 | 1,561.21 | 2,104,113 |
| 2022-04-14 | 1,788.00 | 1,835.90 | 1,780.20 | 1,809.00 | 1,563.81 | 3,764,986 |
| 2022-04-13 | 1,767.00 | 1,795.00 | 1,751.08 | 1,769.00 | 1,529.24 | 3,114,766 |
| 2022-04-12 | 1,729.00 | 1,787.97 | 1,708.00 | 1,782.00 | 1,540.47 | 4,162,956 |
| 2022-04-11 | 1,770.00 | 1,770.00 | 1,706.03 | 1,720.00 | 1,486.88 | 4,386,359 |
| 2022-04-08 | 1,768.00 | 1,788.70 | 1,766.54 | 1,784.00 | 1,542.20 | 2,294,132 |
| 2022-04-07 | 1,758.00 | 1,785.00 | 1,750.10 | 1,765.00 | 1,525.78 | 2,019,571 |
| 2022-04-06 | 1,753.00 | 1,788.73 | 1,753.00 | 1,765.00 | 1,525.78 | 2,781,977 |
| 2022-04-01 | 1,729.94 | 1,793.00 | 1,721.69 | 1,780.01 | 1,538.75 | 4,486,191 |
| 2022-03-31 | 1,720.00 | 1,738.60 | 1,708.80 | 1,719.00 | 1,486.01 | 2,517,386 |
| 2022-03-30 | 1,698.00 | 1,730.10 | 1,695.00 | 1,730.10 | 1,495.61 | 4,243,343 |
| 2022-03-29 | 1,661.50 | 1,691.50 | 1,661.50 | 1,667.00 | 1,441.06 | 2,593,498 |
| 2022-03-28 | 1,625.00 | 1,664.80 | 1,604.00 | 1,660.80 | 1,435.70 | 5,754,164 |
| 2022-03-25 | 1,712.00 | 1,734.00 | 1,685.00 | 1,690.00 | 1,460.94 | 2,970,866 |
| 2022-03-24 | 1,738.00 | 1,740.00 | 1,717.35 | 1,720.93 | 1,487.68 | 2,581,532 |
| 2022-03-23 | 1,705.00 | 1,770.00 | 1,697.00 | 1,752.19 | 1,514.70 | 5,806,739 |
| 2022-03-22 | 1,723.88 | 1,723.88 | 1,686.33 | 1,695.00 | 1,465.27 | 2,105,404 |
| 2022-03-21 | 1,724.00 | 1,725.65 | 1,695.01 | 1,704.30 | 1,473.31 | 2,787,716 |
| 2022-03-18 | 1,718.00 | 1,745.00 | 1,692.28 | 1,707.79 | 1,476.32 | 3,834,868 |
| 2022-03-17 | 1,720.00 | 1,755.00 | 1,711.66 | 1,720.15 | 1,487.01 | 6,835,196 |
| 2022-03-16 | 1,634.00 | 1,683.90 | 1,593.00 | 1,674.95 | 1,447.93 | 7,759,281 |
| 2022-03-15 | 1,650.00 | 1,685.00 | 1,603.00 | 1,603.00 | 1,385.74 | 8,905,587 |
| 2022-03-14 | 1,730.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,469.59 | 4,900,661 |
| 2022-03-11 | 1,766.00 | 1,777.00 | 1,718.08 | 1,769.01 | 1,529.24 | 4,772,677 |
| 2022-03-10 | 1,808.00 | 1,821.00 | 1,791.00 | 1,794.43 | 1,551.22 | 3,646,178 |
| 2022-03-09 | 1,764.10 | 1,805.00 | 1,721.11 | 1,779.18 | 1,538.04 | 5,643,442 |
| 2022-03-08 | 1,759.98 | 1,786.66 | 1,732.00 | 1,753.20 | 1,515.58 | 5,721,546 |
| 2022-03-07 | 1,760.20 | 1,768.00 | 1,703.80 | 1,707.00 | 1,475.64 | 4,915,581 |
| 2022-03-04 | 1,772.00 | 1,792.89 | 1,755.10 | 1,780.50 | 1,539.18 | 3,104,703 |
| 2022-03-03 | 1,845.80 | 1,850.25 | 1,794.00 | 1,800.00 | 1,556.03 | 3,154,693 |
| 2022-03-02 | 1,840.00 | 1,850.99 | 1,825.00 | 1,844.88 | 1,594.83 | 2,007,448 |
| 2022-03-01 | 1,802.00 | 1,863.57 | 1,802.00 | 1,858.48 | 1,606.59 | 4,737,930 |
| 2022-02-28 | 1,787.06 | 1,797.00 | 1,767.00 | 1,790.40 | 1,547.74 | 2,892,303 |
| 2022-02-25 | 1,775.00 | 1,808.28 | 1,775.00 | 1,799.06 | 1,555.22 | 3,897,913 |
| 2022-02-24 | 1,808.00 | 1,813.99 | 1,748.10 | 1,764.11 | 1,525.01 | 6,535,925 |
| 2022-02-23 | 1,811.41 | 1,834.00 | 1,800.08 | 1,827.01 | 1,579.38 | 2,811,161 |
| 2022-02-22 | 1,860.01 | 1,861.00 | 1,800.02 | 1,807.87 | 1,562.84 | 5,229,881 |
| 2022-02-21 | 1,900.00 | 1,906.90 | 1,868.95 | 1,876.99 | 1,622.59 | 2,081,573 |
| 2022-02-18 | 1,877.63 | 1,907.98 | 1,865.66 | 1,907.00 | 1,648.53 | 1,938,549 |
| 2022-02-17 | 1,900.61 | 1,911.48 | 1,881.00 | 1,886.99 | 1,631.23 | 1,821,366 |
| 2022-02-16 | 1,900.00 | 1,907.00 | 1,888.00 | 1,892.55 | 1,636.04 | 1,458,685 |
| 2022-02-15 | 1,868.80 | 1,911.00 | 1,859.00 | 1,890.62 | 1,634.37 | 2,710,586 |
| 2022-02-14 | 1,840.00 | 1,877.00 | 1,837.31 | 1,868.67 | 1,615.40 | 2,019,587 |
| 2022-02-11 | 1,857.00 | 1,900.79 | 1,841.00 | 1,849.97 | 1,599.23 | 3,374,649 |
| 2022-02-10 | 1,900.00 | 1,905.90 | 1,857.39 | 1,873.00 | 1,619.14 | 2,303,183 |
| 2022-02-09 | 1,839.09 | 1,908.00 | 1,826.97 | 1,895.98 | 1,639.01 | 3,388,479 |
| 2022-02-08 | 1,868.88 | 1,872.87 | 1,790.00 | 1,839.00 | 1,589.75 | 4,171,306 |
| 2022-02-07 | 1,900.99 | 1,913.56 | 1,850.00 | 1,867.96 | 1,614.78 | 3,515,042 |
| 2022-01-28 | 1,955.00 | 1,968.00 | 1,880.01 | 1,887.00 | 1,631.24 | 4,102,011 |
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.