Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 1,800.00 | 1,809.98 | 1,761.19 | 1,765.00 | 1,525.78 | 2,782,931 |
| 2021-11-02 | 1,796.70 | 1,844.22 | 1,788.00 | 1,804.64 | 1,560.05 | 3,250,024 |
| 2021-11-01 | 1,780.00 | 1,826.30 | 1,760.00 | 1,803.00 | 1,558.63 | 4,168,998 |
| 2021-10-29 | 1,825.00 | 1,848.00 | 1,813.00 | 1,826.08 | 1,578.58 | 2,877,586 |
| 2021-10-28 | 1,825.20 | 1,843.78 | 1,802.00 | 1,825.49 | 1,578.07 | 2,949,093 |
| 2021-10-27 | 1,852.30 | 1,858.30 | 1,800.10 | 1,819.00 | 1,572.46 | 3,464,729 |
| 2021-10-26 | 1,864.03 | 1,878.99 | 1,844.00 | 1,861.05 | 1,608.81 | 2,113,026 |
| 2021-10-25 | 1,880.00 | 1,885.01 | 1,858.00 | 1,873.03 | 1,619.17 | 3,246,133 |
| 2021-10-22 | 1,855.00 | 1,921.01 | 1,854.00 | 1,901.00 | 1,643.35 | 3,596,260 |
| 2021-10-21 | 1,841.10 | 1,860.00 | 1,829.00 | 1,844.00 | 1,594.07 | 2,301,870 |
| 2021-10-20 | 1,833.00 | 1,849.80 | 1,806.01 | 1,841.00 | 1,591.48 | 2,866,339 |
| 2021-10-19 | 1,800.00 | 1,838.80 | 1,799.88 | 1,812.18 | 1,566.56 | 4,031,456 |
| 2021-10-18 | 1,888.00 | 1,888.00 | 1,787.00 | 1,800.00 | 1,556.03 | 6,965,202 |
| 2021-10-15 | 1,890.10 | 1,929.99 | 1,890.10 | 1,916.97 | 1,657.15 | 2,856,078 |
| 2021-10-14 | 1,928.93 | 1,941.80 | 1,896.00 | 1,911.00 | 1,651.99 | 2,662,255 |
← NewerPage 21 of 21 · 1,217 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.