Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,252.00 | 1,267.97 | 1,245.05 | 1,258.99 | 1,258.99 | 4,761,114 |
| 2026-07-15 | 1,203.66 | 1,256.60 | 1,198.66 | 1,251.06 | 1,251.06 | 7,194,371 |
| 2026-07-14 | 1,208.99 | 1,226.87 | 1,205.00 | 1,214.88 | 1,214.88 | 4,352,726 |
| 2026-07-13 | 1,197.12 | 1,215.00 | 1,190.19 | 1,210.99 | 1,210.99 | 4,198,257 |
| 2026-07-10 | 1,182.20 | 1,204.98 | 1,170.28 | 1,204.98 | 1,204.98 | 5,221,255 |
| 2026-07-09 | 1,191.00 | 1,191.99 | 1,178.00 | 1,182.19 | 1,182.19 | 3,409,634 |
| 2026-07-08 | 1,188.77 | 1,200.98 | 1,177.00 | 1,199.30 | 1,199.30 | 2,577,602 |
| 2026-07-07 | 1,200.00 | 1,202.00 | 1,188.11 | 1,188.80 | 1,188.80 | 2,736,500 |
| 2026-07-06 | 1,186.00 | 1,215.00 | 1,180.00 | 1,206.91 | 1,206.91 | 4,097,001 |
| 2026-07-03 | 1,205.24 | 1,210.14 | 1,185.00 | 1,194.45 | 1,194.45 | 3,426,755 |
| 2026-07-02 | 1,193.01 | 1,215.52 | 1,190.51 | 1,203.00 | 1,203.00 | 5,087,015 |
| 2026-07-01 | 1,180.10 | 1,196.80 | 1,166.33 | 1,193.01 | 1,193.01 | 4,247,381 |
| 2026-06-30 | 1,187.00 | 1,195.67 | 1,176.00 | 1,185.49 | 1,185.49 | 3,960,779 |
| 2026-06-29 | 1,169.00 | 1,215.00 | 1,151.01 | 1,194.96 | 1,194.96 | 6,687,812 |
| 2026-06-26 | 1,199.00 | 1,199.00 | 1,168.10 | 1,168.63 | 1,168.63 | 5,006,647 |
| 2026-06-25 | 1,207.00 | 1,227.00 | 1,200.00 | 1,212.10 | 1,184.08 | 4,844,649 |
| 2026-06-24 | 1,222.65 | 1,241.87 | 1,207.51 | 1,207.68 | 1,179.76 | 4,533,528 |
| 2026-06-23 | 1,239.00 | 1,264.00 | 1,217.00 | 1,222.45 | 1,194.19 | 5,800,405 |
| 2026-06-22 | 1,214.31 | 1,252.80 | 1,205.00 | 1,241.41 | 1,212.71 | 5,825,131 |
| 2026-06-18 | 1,235.00 | 1,238.87 | 1,211.22 | 1,215.00 | 1,186.91 | 5,747,173 |
| 2026-06-17 | 1,258.00 | 1,259.77 | 1,238.56 | 1,240.00 | 1,211.33 | 4,480,330 |
| 2026-06-16 | 1,267.01 | 1,267.88 | 1,255.00 | 1,255.67 | 1,226.64 | 3,496,974 |
| 2026-06-15 | 1,292.70 | 1,292.70 | 1,270.10 | 1,271.10 | 1,241.71 | 4,158,556 |
| 2026-06-12 | 1,271.18 | 1,295.00 | 1,265.01 | 1,291.91 | 1,262.04 | 5,049,478 |
| 2026-06-11 | 1,272.12 | 1,282.88 | 1,266.91 | 1,279.00 | 1,249.43 | 2,535,198 |
| 2026-06-10 | 1,252.08 | 1,282.00 | 1,250.21 | 1,275.88 | 1,246.38 | 3,924,414 |
| 2026-06-09 | 1,262.99 | 1,263.00 | 1,252.55 | 1,256.00 | 1,226.96 | 2,786,012 |
| 2026-06-08 | 1,272.00 | 1,278.00 | 1,260.00 | 1,262.98 | 1,233.78 | 3,082,836 |
| 2026-06-05 | 1,278.00 | 1,283.00 | 1,267.74 | 1,272.86 | 1,243.43 | 3,130,397 |
| 2026-06-04 | 1,278.99 | 1,288.99 | 1,266.69 | 1,268.00 | 1,238.68 | 3,350,617 |
| 2026-06-03 | 1,304.00 | 1,304.00 | 1,276.00 | 1,281.91 | 1,252.27 | 5,247,652 |
| 2026-06-02 | 1,306.00 | 1,326.36 | 1,301.00 | 1,307.22 | 1,277.00 | 3,636,185 |
| 2026-06-01 | 1,327.00 | 1,327.00 | 1,301.31 | 1,309.60 | 1,279.32 | 4,384,460 |
| 2026-05-29 | 1,270.60 | 1,329.00 | 1,270.00 | 1,326.00 | 1,295.34 | 7,647,805 |
| 2026-05-28 | 1,290.00 | 1,304.00 | 1,271.00 | 1,275.98 | 1,246.48 | 4,588,998 |
| 2026-05-27 | 1,268.02 | 1,319.00 | 1,250.10 | 1,303.00 | 1,272.87 | 8,272,791 |
| 2026-05-26 | 1,285.35 | 1,289.89 | 1,270.01 | 1,273.38 | 1,243.94 | 4,593,162 |
| 2026-05-25 | 1,287.00 | 1,304.79 | 1,277.00 | 1,285.88 | 1,256.15 | 4,635,276 |
| 2026-05-22 | 1,310.95 | 1,311.91 | 1,290.12 | 1,290.20 | 1,260.37 | 4,915,714 |
| 2026-05-21 | 1,312.98 | 1,323.52 | 1,311.00 | 1,311.00 | 1,280.69 | 3,886,838 |
| 2026-05-20 | 1,321.00 | 1,332.99 | 1,314.00 | 1,315.00 | 1,284.60 | 4,748,733 |
| 2026-05-19 | 1,321.90 | 1,329.99 | 1,318.00 | 1,324.30 | 1,293.68 | 4,325,464 |
| 2026-05-18 | 1,336.00 | 1,342.68 | 1,319.61 | 1,323.00 | 1,292.41 | 4,966,097 |
| 2026-05-15 | 1,335.15 | 1,339.28 | 1,327.11 | 1,332.95 | 1,302.13 | 5,818,365 |
| 2026-05-14 | 1,338.00 | 1,369.06 | 1,335.18 | 1,342.17 | 1,311.14 | 5,524,434 |
| 2026-05-13 | 1,354.50 | 1,358.60 | 1,338.00 | 1,344.09 | 1,313.01 | 5,696,787 |
| 2026-05-12 | 1,362.00 | 1,363.58 | 1,350.50 | 1,354.55 | 1,323.23 | 5,083,743 |
| 2026-05-11 | 1,372.89 | 1,372.89 | 1,361.00 | 1,361.33 | 1,329.86 | 5,713,510 |
| 2026-05-08 | 1,371.66 | 1,382.77 | 1,370.00 | 1,372.99 | 1,341.25 | 3,336,853 |
| 2026-05-07 | 1,375.00 | 1,388.00 | 1,370.01 | 1,371.05 | 1,339.35 | 4,046,147 |
| 2026-05-06 | 1,365.10 | 1,379.00 | 1,360.05 | 1,375.00 | 1,343.21 | 4,780,604 |
| 2026-04-30 | 1,400.00 | 1,401.17 | 1,380.00 | 1,384.79 | 1,352.77 | 5,275,267 |
| 2026-04-29 | 1,405.00 | 1,409.75 | 1,400.28 | 1,401.17 | 1,368.77 | 3,481,313 |
| 2026-04-28 | 1,402.00 | 1,409.39 | 1,400.11 | 1,405.00 | 1,372.52 | 3,400,442 |
| 2026-04-27 | 1,420.00 | 1,420.00 | 1,402.20 | 1,403.20 | 1,370.76 | 7,279,774 |
| 2026-04-24 | 1,413.10 | 1,458.88 | 1,413.10 | 1,458.49 | 1,424.77 | 5,545,531 |
| 2026-04-23 | 1,408.00 | 1,419.70 | 1,405.10 | 1,419.00 | 1,386.19 | 3,770,109 |
| 2026-04-22 | 1,415.00 | 1,419.00 | 1,404.98 | 1,409.50 | 1,376.91 | 2,691,593 |
| 2026-04-21 | 1,411.00 | 1,419.90 | 1,410.00 | 1,412.01 | 1,379.36 | 2,175,427 |
| 2026-04-20 | 1,403.00 | 1,413.94 | 1,400.00 | 1,410.89 | 1,378.27 | 3,645,139 |
← NewerPage 2 of 2 · 120 trading days
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.