Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,400.00 | 1,421.00 | 1,399.87 | 1,407.24 | 1,374.70 | 9,682,499 |
| 2026-04-16 | 1,467.45 | 1,477.41 | 1,460.00 | 1,462.84 | 1,429.02 | 2,451,284 |
| 2026-04-15 | 1,444.98 | 1,470.79 | 1,442.00 | 1,467.50 | 1,433.57 | 3,455,348 |
| 2026-04-14 | 1,442.60 | 1,448.60 | 1,435.00 | 1,446.90 | 1,413.45 | 2,423,261 |
| 2026-04-13 | 1,444.00 | 1,446.50 | 1,433.00 | 1,443.31 | 1,409.94 | 2,521,364 |
| 2026-04-10 | 1,459.14 | 1,459.71 | 1,441.10 | 1,453.96 | 1,420.34 | 2,886,556 |
| 2026-04-09 | 1,465.02 | 1,465.02 | 1,447.50 | 1,460.49 | 1,426.72 | 2,070,476 |
| 2026-04-08 | 1,460.00 | 1,469.08 | 1,452.13 | 1,465.02 | 1,431.15 | 3,383,610 |
| 2026-04-07 | 1,460.05 | 1,470.00 | 1,435.05 | 1,440.02 | 1,406.73 | 2,415,218 |
| 2026-04-03 | 1,459.54 | 1,469.96 | 1,455.00 | 1,460.00 | 1,426.24 | 2,019,373 |
| 2026-04-02 | 1,459.44 | 1,464.88 | 1,452.10 | 1,459.88 | 1,426.13 | 2,106,437 |
| 2026-04-01 | 1,464.49 | 1,469.99 | 1,452.88 | 1,459.44 | 1,425.70 | 2,912,514 |
| 2026-03-31 | 1,468.00 | 1,479.93 | 1,448.41 | 1,450.00 | 1,416.48 | 6,169,066 |
| 2026-03-30 | 1,407.00 | 1,431.00 | 1,402.52 | 1,420.00 | 1,387.17 | 2,868,459 |
| 2026-03-27 | 1,400.00 | 1,426.00 | 1,396.66 | 1,416.02 | 1,383.28 | 3,008,711 |
| 2026-03-26 | 1,409.00 | 1,413.90 | 1,400.30 | 1,401.18 | 1,368.78 | 2,309,289 |
| 2026-03-25 | 1,410.11 | 1,417.87 | 1,401.01 | 1,410.27 | 1,377.66 | 2,609,346 |
| 2026-03-24 | 1,416.00 | 1,417.59 | 1,400.18 | 1,407.33 | 1,374.79 | 2,856,179 |
| 2026-03-23 | 1,433.33 | 1,435.00 | 1,400.03 | 1,408.07 | 1,375.51 | 4,725,589 |
| 2026-03-20 | 1,452.96 | 1,462.50 | 1,439.00 | 1,445.00 | 1,411.59 | 2,613,234 |
| 2026-03-19 | 1,472.96 | 1,473.00 | 1,446.00 | 1,452.87 | 1,419.28 | 3,031,859 |
| 2026-03-18 | 1,489.00 | 1,496.50 | 1,463.15 | 1,468.80 | 1,434.84 | 3,555,100 |
| 2026-03-17 | 1,468.00 | 1,498.07 | 1,461.19 | 1,485.00 | 1,450.67 | 4,945,361 |
| 2026-03-16 | 1,420.00 | 1,466.00 | 1,420.00 | 1,460.18 | 1,426.42 | 6,008,635 |
| 2026-03-13 | 1,392.48 | 1,417.62 | 1,392.00 | 1,413.64 | 1,380.96 | 3,360,783 |
| 2026-03-12 | 1,395.00 | 1,403.95 | 1,391.01 | 1,392.00 | 1,359.82 | 2,758,646 |
| 2026-03-11 | 1,402.99 | 1,405.99 | 1,398.02 | 1,400.00 | 1,367.63 | 2,445,673 |
| 2026-03-10 | 1,404.90 | 1,409.49 | 1,398.00 | 1,401.88 | 1,369.47 | 2,462,592 |
| 2026-03-09 | 1,390.00 | 1,404.90 | 1,383.20 | 1,397.00 | 1,364.70 | 3,744,162 |
| 2026-03-06 | 1,395.00 | 1,407.50 | 1,388.00 | 1,402.00 | 1,369.59 | 2,915,415 |
| 2026-03-05 | 1,406.00 | 1,412.96 | 1,395.00 | 1,399.04 | 1,366.69 | 3,050,524 |
| 2026-03-04 | 1,415.00 | 1,423.00 | 1,392.09 | 1,401.18 | 1,368.78 | 4,801,443 |
| 2026-03-03 | 1,440.10 | 1,452.87 | 1,422.13 | 1,426.19 | 1,393.22 | 4,589,086 |
| 2026-03-02 | 1,450.00 | 1,457.00 | 1,436.66 | 1,440.11 | 1,406.81 | 3,545,386 |
| 2026-02-27 | 1,466.99 | 1,476.21 | 1,455.02 | 1,455.02 | 1,421.38 | 3,216,016 |
| 2026-02-26 | 1,486.60 | 1,489.49 | 1,464.67 | 1,466.21 | 1,432.31 | 3,295,801 |
| 2026-02-25 | 1,470.00 | 1,509.66 | 1,467.88 | 1,491.66 | 1,457.17 | 3,688,067 |
| 2026-02-24 | 1,521.00 | 1,524.40 | 1,463.60 | 1,466.80 | 1,432.89 | 4,191,253 |
| 2026-02-13 | 1,486.60 | 1,507.80 | 1,470.58 | 1,485.30 | 1,450.96 | 4,167,901 |
| 2026-02-12 | 1,500.20 | 1,502.82 | 1,473.36 | 1,486.60 | 1,452.23 | 4,624,582 |
| 2026-02-11 | 1,504.80 | 1,514.00 | 1,496.00 | 1,504.33 | 1,469.55 | 3,092,846 |
| 2026-02-10 | 1,524.97 | 1,524.97 | 1,496.50 | 1,504.80 | 1,470.01 | 3,957,596 |
| 2026-02-09 | 1,518.00 | 1,542.88 | 1,513.49 | 1,524.96 | 1,489.70 | 5,116,846 |
| 2026-02-06 | 1,555.00 | 1,568.00 | 1,505.88 | 1,515.01 | 1,479.98 | 7,896,538 |
| 2026-02-05 | 1,520.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,519.05 | 9,162,274 |
| 2026-02-04 | 1,485.00 | 1,533.27 | 1,474.00 | 1,525.00 | 1,489.74 | 10,912,293 |
| 2026-02-03 | 1,445.00 | 1,476.81 | 1,443.03 | 1,474.92 | 1,440.82 | 8,632,066 |
| 2026-02-02 | 1,425.00 | 1,458.58 | 1,411.62 | 1,427.00 | 1,394.01 | 8,572,427 |
| 2026-01-30 | 1,435.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,368.61 | 9,447,974 |
| 2026-01-29 | 1,335.00 | 1,445.00 | 1,329.06 | 1,437.72 | 1,404.48 | 18,953,440 |
| 2026-01-28 | 1,343.04 | 1,346.71 | 1,322.01 | 1,323.69 | 1,293.09 | 7,621,801 |
| 2026-01-27 | 1,344.98 | 1,353.70 | 1,338.00 | 1,343.01 | 1,311.96 | 4,841,596 |
| 2026-01-26 | 1,340.51 | 1,355.00 | 1,325.12 | 1,342.00 | 1,310.97 | 8,016,606 |
| 2026-01-23 | 1,340.10 | 1,348.00 | 1,332.47 | 1,337.00 | 1,306.09 | 6,194,890 |
| 2026-01-22 | 1,352.01 | 1,361.76 | 1,337.48 | 1,340.06 | 1,309.08 | 5,901,089 |
| 2026-01-21 | 1,373.56 | 1,374.40 | 1,350.00 | 1,351.06 | 1,319.82 | 6,451,625 |
| 2026-01-20 | 1,379.50 | 1,381.58 | 1,372.05 | 1,373.55 | 1,341.79 | 3,648,443 |
| 2026-01-19 | 1,381.90 | 1,387.49 | 1,375.00 | 1,376.00 | 1,344.19 | 4,228,640 |
| 2026-01-16 | 1,395.00 | 1,397.50 | 1,380.00 | 1,382.00 | 1,350.05 | 5,512,068 |
| 2026-01-15 | 1,396.02 | 1,402.83 | 1,388.58 | 1,388.89 | 1,356.78 | 4,090,714 |
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.