Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2,001.01 | 2,010.82 | 1,952.00 | 1,965.00 | 1,698.67 | 4,266,516 |
| 2022-01-26 | 1,942.04 | 1,969.00 | 1,919.00 | 1,955.00 | 1,690.03 | 2,390,513 |
| 2022-01-25 | 1,943.00 | 1,966.00 | 1,931.00 | 1,943.00 | 1,679.65 | 2,551,012 |
| 2022-01-24 | 1,955.00 | 1,984.00 | 1,931.44 | 1,950.20 | 1,685.88 | 2,398,580 |
| 2022-01-21 | 1,960.00 | 1,993.49 | 1,951.01 | 1,984.99 | 1,715.95 | 3,081,258 |
| 2022-01-20 | 1,916.00 | 1,979.99 | 1,916.00 | 1,969.52 | 1,702.58 | 3,401,391 |
| 2022-01-19 | 1,919.00 | 1,919.00 | 1,888.88 | 1,912.00 | 1,652.85 | 2,637,094 |
| 2022-01-18 | 1,861.68 | 1,908.85 | 1,852.00 | 1,892.27 | 1,635.80 | 3,121,577 |
| 2022-01-17 | 1,868.00 | 1,878.30 | 1,835.34 | 1,861.61 | 1,609.29 | 2,735,382 |
| 2022-01-14 | 1,877.39 | 1,893.00 | 1,863.00 | 1,867.00 | 1,613.95 | 2,932,164 |
| 2022-01-13 | 1,964.82 | 1,967.99 | 1,865.56 | 1,877.39 | 1,622.94 | 5,674,735 |
| 2022-01-12 | 1,948.00 | 1,978.80 | 1,948.00 | 1,967.00 | 1,700.40 | 2,747,410 |
| 2022-01-11 | 1,948.00 | 1,965.00 | 1,931.17 | 1,940.55 | 1,677.53 | 2,227,664 |
| 2022-01-10 | 1,928.01 | 1,977.00 | 1,917.55 | 1,966.00 | 1,699.54 | 2,962,670 |
| 2022-01-07 | 1,975.00 | 1,988.88 | 1,939.32 | 1,942.00 | 1,678.79 | 2,981,669 |
| 2022-01-06 | 2,022.01 | 2,036.00 | 1,938.51 | 1,982.22 | 1,713.56 | 5,179,475 |
| 2022-01-05 | 2,045.00 | 2,065.00 | 2,018.00 | 2,024.00 | 1,749.67 | 2,839,551 |
| 2022-01-04 | 2,055.00 | 2,068.95 | 2,014.00 | 2,051.23 | 1,773.21 | 3,384,262 |
| 2021-12-31 | 2,070.00 | 2,072.98 | 2,028.00 | 2,050.00 | 1,772.15 | 2,966,491 |
| 2021-12-30 | 2,041.00 | 2,088.98 | 2,028.00 | 2,075.00 | 1,793.76 | 3,526,136 |
| 2021-12-29 | 2,150.00 | 2,154.25 | 2,041.00 | 2,041.00 | 1,764.37 | 5,404,902 |
| 2021-12-28 | 2,133.00 | 2,155.50 | 2,116.60 | 2,138.18 | 1,848.38 | 2,765,070 |
| 2021-12-27 | 2,168.00 | 2,168.00 | 2,112.00 | 2,131.82 | 1,842.88 | 3,755,590 |
| 2021-12-24 | 2,148.88 | 2,216.96 | 2,148.88 | 2,194.09 | 1,896.71 | 5,612,959 |
| 2021-12-23 | 2,053.00 | 2,120.00 | 2,025.00 | 2,120.00 | 1,832.66 | 3,909,854 |
| 2021-12-22 | 2,040.00 | 2,063.00 | 2,040.00 | 2,048.00 | 1,770.42 | 1,743,079 |
| 2021-12-21 | 2,045.00 | 2,069.13 | 2,012.83 | 2,038.20 | 1,761.95 | 2,628,589 |
| 2021-12-20 | 2,063.83 | 2,084.00 | 2,041.00 | 2,058.96 | 1,779.90 | 3,225,769 |
| 2021-12-17 | 2,100.50 | 2,108.00 | 2,036.00 | 2,050.70 | 1,772.76 | 4,840,318 |
| 2021-12-16 | 2,115.00 | 2,144.05 | 2,086.23 | 2,118.99 | 1,831.79 | 3,721,136 |
| 2021-12-15 | 2,142.15 | 2,164.95 | 2,125.02 | 2,135.00 | 1,845.63 | 3,007,827 |
| 2021-12-14 | 2,118.20 | 2,167.90 | 2,100.00 | 2,150.00 | 1,858.60 | 4,044,941 |
| 2021-12-13 | 2,154.00 | 2,180.00 | 2,118.00 | 2,118.20 | 1,831.11 | 6,580,656 |
| 2021-12-10 | 2,060.00 | 2,095.78 | 2,056.00 | 2,090.00 | 1,806.73 | 4,314,822 |
| 2021-12-09 | 2,054.94 | 2,116.92 | 2,045.00 | 2,086.55 | 1,803.75 | 6,423,918 |
| 2021-12-08 | 1,964.88 | 2,045.00 | 1,950.00 | 2,043.00 | 1,766.10 | 6,104,807 |
| 2021-12-07 | 1,980.74 | 1,987.87 | 1,946.73 | 1,955.87 | 1,690.78 | 3,697,989 |
| 2021-12-06 | 1,983.00 | 1,990.00 | 1,950.00 | 1,967.30 | 1,700.66 | 3,106,388 |
| 2021-12-03 | 1,932.00 | 1,988.62 | 1,931.05 | 1,971.88 | 1,704.62 | 3,581,839 |
| 2021-12-02 | 1,940.00 | 1,942.15 | 1,919.60 | 1,934.00 | 1,671.87 | 2,042,182 |
| 2021-12-01 | 1,950.00 | 1,959.95 | 1,919.02 | 1,932.99 | 1,671.00 | 2,625,440 |
| 2021-11-30 | 1,985.40 | 1,989.90 | 1,927.50 | 1,930.77 | 1,669.08 | 3,692,487 |
| 2021-11-29 | 1,960.00 | 1,990.00 | 1,951.08 | 1,985.00 | 1,715.96 | 4,239,934 |
| 2021-11-26 | 1,964.83 | 1,967.00 | 1,925.00 | 1,941.01 | 1,677.93 | 3,265,557 |
| 2021-11-25 | 1,953.00 | 1,986.20 | 1,946.25 | 1,956.03 | 1,690.92 | 3,975,288 |
| 2021-11-24 | 1,900.00 | 1,966.00 | 1,897.00 | 1,941.00 | 1,677.92 | 5,451,235 |
| 2021-11-23 | 1,852.00 | 1,917.00 | 1,852.00 | 1,896.43 | 1,639.39 | 4,578,220 |
| 2021-11-22 | 1,849.00 | 1,909.00 | 1,848.00 | 1,854.27 | 1,602.95 | 4,257,268 |
| 2021-11-19 | 1,794.19 | 1,849.00 | 1,788.20 | 1,828.41 | 1,580.59 | 3,115,559 |
| 2021-11-18 | 1,781.22 | 1,807.00 | 1,770.00 | 1,792.00 | 1,549.12 | 1,952,089 |
| 2021-11-17 | 1,805.00 | 1,820.50 | 1,790.01 | 1,795.00 | 1,551.71 | 2,450,546 |
| 2021-11-16 | 1,768.00 | 1,818.00 | 1,765.00 | 1,808.00 | 1,562.95 | 3,352,624 |
| 2021-11-15 | 1,773.68 | 1,784.00 | 1,750.00 | 1,761.14 | 1,522.44 | 2,494,735 |
| 2021-11-12 | 1,778.00 | 1,785.05 | 1,766.66 | 1,773.78 | 1,533.37 | 1,760,663 |
| 2021-11-11 | 1,752.93 | 1,769.60 | 1,741.50 | 1,769.60 | 1,529.75 | 2,265,187 |
| 2021-11-10 | 1,790.01 | 1,795.00 | 1,735.00 | 1,753.99 | 1,516.26 | 3,534,877 |
| 2021-11-09 | 1,819.98 | 1,827.87 | 1,782.00 | 1,790.01 | 1,547.40 | 2,735,192 |
| 2021-11-08 | 1,820.00 | 1,830.80 | 1,802.05 | 1,820.10 | 1,573.41 | 1,770,572 |
| 2021-11-05 | 1,804.21 | 1,844.99 | 1,804.21 | 1,819.94 | 1,573.27 | 2,707,723 |
| 2021-11-04 | 1,777.94 | 1,816.00 | 1,769.42 | 1,804.20 | 1,559.67 | 3,113,043 |
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.