Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1,455.00 | 1,469.50 | 1,454.88 | 1,457.93 | 1,400.38 | 2,594,988 |
| 2025-10-17 | 1,483.10 | 1,488.00 | 1,454.03 | 1,455.00 | 1,397.56 | 3,808,589 |
| 2025-10-16 | 1,461.92 | 1,484.95 | 1,458.88 | 1,484.91 | 1,426.29 | 4,573,015 |
| 2025-10-15 | 1,450.98 | 1,463.00 | 1,445.08 | 1,462.00 | 1,404.29 | 4,278,540 |
| 2025-10-14 | 1,429.99 | 1,464.00 | 1,429.99 | 1,451.02 | 1,393.74 | 6,667,233 |
| 2025-10-13 | 1,415.70 | 1,422.85 | 1,415.12 | 1,419.20 | 1,363.18 | 4,606,880 |
| 2025-10-10 | 1,437.60 | 1,439.94 | 1,427.50 | 1,430.00 | 1,373.55 | 3,600,144 |
| 2025-10-09 | 1,436.00 | 1,439.38 | 1,420.00 | 1,436.78 | 1,380.06 | 5,491,812 |
| 2025-09-30 | 1,460.00 | 1,460.76 | 1,440.00 | 1,443.99 | 1,386.99 | 3,936,362 |
| 2025-09-29 | 1,439.38 | 1,469.99 | 1,435.00 | 1,460.86 | 1,403.19 | 5,368,403 |
| 2025-09-26 | 1,441.18 | 1,447.11 | 1,428.01 | 1,435.00 | 1,378.35 | 4,512,071 |
| 2025-09-25 | 1,442.83 | 1,445.21 | 1,436.00 | 1,439.00 | 1,382.20 | 3,386,973 |
| 2025-09-24 | 1,434.07 | 1,456.78 | 1,434.07 | 1,442.00 | 1,385.08 | 3,074,350 |
| 2025-09-23 | 1,450.50 | 1,457.50 | 1,440.00 | 1,447.42 | 1,390.28 | 3,866,300 |
| 2025-09-22 | 1,465.09 | 1,467.97 | 1,450.01 | 1,453.35 | 1,395.98 | 3,494,708 |
| 2025-09-19 | 1,467.99 | 1,475.50 | 1,457.01 | 1,467.97 | 1,410.02 | 3,263,662 |
| 2025-09-18 | 1,492.00 | 1,497.80 | 1,463.50 | 1,467.96 | 1,410.01 | 4,972,125 |
| 2025-09-17 | 1,499.99 | 1,510.28 | 1,490.01 | 1,493.00 | 1,434.06 | 3,033,054 |
| 2025-09-16 | 1,515.10 | 1,520.99 | 1,496.21 | 1,499.98 | 1,440.77 | 3,271,789 |
| 2025-09-15 | 1,515.87 | 1,517.48 | 1,501.50 | 1,515.10 | 1,455.29 | 2,582,703 |
| 2025-09-12 | 1,526.00 | 1,538.02 | 1,510.53 | 1,516.00 | 1,456.16 | 3,372,209 |
| 2025-09-11 | 1,522.01 | 1,526.02 | 1,508.50 | 1,523.50 | 1,463.36 | 3,723,896 |
| 2025-09-10 | 1,506.66 | 1,529.95 | 1,496.00 | 1,522.01 | 1,461.93 | 4,966,331 |
| 2025-09-09 | 1,505.00 | 1,509.95 | 1,493.42 | 1,505.00 | 1,445.59 | 3,574,277 |
| 2025-09-08 | 1,483.00 | 1,506.44 | 1,477.50 | 1,501.23 | 1,441.97 | 5,138,298 |
| 2025-09-05 | 1,471.00 | 1,486.97 | 1,464.00 | 1,483.00 | 1,424.46 | 3,738,848 |
| 2025-09-04 | 1,472.00 | 1,479.30 | 1,460.47 | 1,472.66 | 1,414.53 | 4,774,676 |
| 2025-09-03 | 1,491.00 | 1,503.50 | 1,466.00 | 1,480.55 | 1,422.11 | 4,504,503 |
| 2025-09-02 | 1,478.66 | 1,509.00 | 1,478.00 | 1,491.30 | 1,432.43 | 5,668,837 |
| 2025-09-01 | 1,482.20 | 1,488.00 | 1,465.70 | 1,476.10 | 1,417.83 | 4,512,338 |
| 2025-08-29 | 1,453.00 | 1,482.58 | 1,452.00 | 1,480.00 | 1,421.58 | 6,225,648 |
| 2025-08-28 | 1,447.97 | 1,456.10 | 1,438.77 | 1,446.10 | 1,389.02 | 3,928,177 |
| 2025-08-27 | 1,481.88 | 1,484.93 | 1,448.00 | 1,448.00 | 1,390.84 | 5,600,609 |
| 2025-08-26 | 1,490.32 | 1,494.23 | 1,480.01 | 1,481.61 | 1,423.12 | 3,960,213 |
| 2025-08-25 | 1,470.01 | 1,496.00 | 1,466.00 | 1,490.33 | 1,431.50 | 6,532,455 |
| 2025-08-22 | 1,448.88 | 1,464.00 | 1,444.77 | 1,463.95 | 1,406.16 | 4,497,058 |
| 2025-08-21 | 1,453.45 | 1,454.99 | 1,443.65 | 1,448.25 | 1,391.08 | 3,089,057 |
| 2025-08-20 | 1,438.00 | 1,452.80 | 1,430.02 | 1,450.00 | 1,392.76 | 4,580,466 |
| 2025-08-19 | 1,433.50 | 1,446.66 | 1,432.00 | 1,438.00 | 1,381.24 | 4,637,186 |
| 2025-08-18 | 1,426.99 | 1,436.64 | 1,423.10 | 1,428.50 | 1,372.11 | 4,737,798 |
| 2025-08-15 | 1,426.01 | 1,428.66 | 1,420.22 | 1,422.08 | 1,365.94 | 4,758,165 |
| 2025-08-14 | 1,420.94 | 1,447.51 | 1,420.94 | 1,426.99 | 1,370.66 | 4,812,930 |
| 2025-08-13 | 1,425.00 | 1,433.68 | 1,420.00 | 1,420.05 | 1,363.99 | 6,552,754 |
| 2025-08-12 | 1,449.00 | 1,465.07 | 1,436.00 | 1,437.04 | 1,380.31 | 4,201,923 |
| 2025-08-11 | 1,423.50 | 1,451.99 | 1,423.00 | 1,445.00 | 1,387.96 | 4,715,907 |
| 2025-08-08 | 1,423.05 | 1,426.50 | 1,418.00 | 1,420.97 | 1,364.88 | 1,865,528 |
| 2025-08-07 | 1,423.88 | 1,427.70 | 1,420.06 | 1,422.35 | 1,366.20 | 2,800,134 |
| 2025-08-06 | 1,429.00 | 1,429.00 | 1,419.30 | 1,423.88 | 1,367.67 | 2,369,928 |
| 2025-08-05 | 1,421.00 | 1,429.94 | 1,417.11 | 1,427.74 | 1,371.38 | 2,534,227 |
| 2025-08-04 | 1,415.00 | 1,419.80 | 1,414.00 | 1,419.00 | 1,362.99 | 1,868,795 |
| 2025-08-01 | 1,421.87 | 1,425.96 | 1,414.00 | 1,417.00 | 1,361.06 | 2,963,559 |
| 2025-07-31 | 1,443.00 | 1,444.87 | 1,418.00 | 1,421.67 | 1,365.55 | 5,179,751 |
| 2025-07-30 | 1,444.00 | 1,457.16 | 1,437.00 | 1,449.44 | 1,392.22 | 3,186,771 |
| 2025-07-29 | 1,439.60 | 1,448.79 | 1,435.01 | 1,439.00 | 1,382.20 | 2,630,408 |
| 2025-07-28 | 1,453.00 | 1,454.99 | 1,436.30 | 1,438.66 | 1,381.87 | 3,858,632 |
| 2025-07-25 | 1,491.40 | 1,491.40 | 1,453.00 | 1,455.00 | 1,397.56 | 4,191,126 |
| 2025-07-24 | 1,476.00 | 1,499.00 | 1,475.00 | 1,491.50 | 1,432.62 | 3,880,364 |
| 2025-07-23 | 1,469.00 | 1,495.00 | 1,468.95 | 1,475.50 | 1,417.26 | 4,504,484 |
| 2025-07-22 | 1,444.00 | 1,466.60 | 1,440.68 | 1,464.98 | 1,407.15 | 4,211,898 |
| 2025-07-21 | 1,436.99 | 1,446.80 | 1,435.00 | 1,443.00 | 1,386.04 | 2,620,331 |
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.