Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1,420.00 | 1,437.81 | 1,416.38 | 1,437.00 | 1,380.27 | 4,182,341 |
| 2025-07-17 | 1,413.98 | 1,423.01 | 1,412.88 | 1,416.35 | 1,360.44 | 2,310,554 |
| 2025-07-16 | 1,410.01 | 1,417.49 | 1,409.95 | 1,411.03 | 1,355.33 | 2,128,605 |
| 2025-07-15 | 1,420.98 | 1,422.93 | 1,408.32 | 1,411.00 | 1,355.30 | 3,540,578 |
| 2025-07-14 | 1,430.00 | 1,434.98 | 1,421.60 | 1,423.60 | 1,367.40 | 2,778,094 |
| 2025-07-11 | 1,423.16 | 1,458.00 | 1,423.16 | 1,427.00 | 1,370.67 | 5,724,335 |
| 2025-07-10 | 1,418.97 | 1,436.18 | 1,410.40 | 1,426.50 | 1,370.19 | 3,872,503 |
| 2025-07-09 | 1,415.00 | 1,429.97 | 1,414.17 | 1,418.88 | 1,362.87 | 2,774,532 |
| 2025-07-08 | 1,410.71 | 1,420.00 | 1,410.70 | 1,416.11 | 1,360.21 | 1,867,370 |
| 2025-07-07 | 1,422.28 | 1,423.50 | 1,410.01 | 1,410.70 | 1,355.01 | 2,385,467 |
| 2025-07-04 | 1,415.70 | 1,431.89 | 1,410.01 | 1,422.22 | 1,366.08 | 2,876,691 |
| 2025-07-03 | 1,412.00 | 1,422.69 | 1,408.00 | 1,415.60 | 1,359.72 | 2,441,267 |
| 2025-07-02 | 1,409.50 | 1,414.80 | 1,400.00 | 1,409.60 | 1,353.96 | 2,621,825 |
| 2025-07-01 | 1,409.00 | 1,411.94 | 1,403.31 | 1,405.10 | 1,349.63 | 1,987,819 |
| 2025-06-30 | 1,403.50 | 1,413.23 | 1,402.00 | 1,409.52 | 1,353.88 | 3,045,730 |
| 2025-06-27 | 1,420.01 | 1,423.00 | 1,403.09 | 1,403.09 | 1,347.70 | 3,824,973 |
| 2025-06-26 | 1,415.00 | 1,428.00 | 1,410.08 | 1,420.00 | 1,363.95 | 3,486,025 |
| 2025-06-25 | 1,439.11 | 1,449.20 | 1,420.51 | 1,435.86 | 1,352.60 | 4,105,007 |
| 2025-06-24 | 1,423.35 | 1,451.68 | 1,423.35 | 1,437.20 | 1,353.86 | 3,631,151 |
| 2025-06-23 | 1,420.00 | 1,433.00 | 1,405.18 | 1,420.00 | 1,337.66 | 2,672,331 |
| 2025-06-20 | 1,423.58 | 1,441.14 | 1,420.20 | 1,428.66 | 1,345.82 | 3,481,581 |
| 2025-06-19 | 1,426.00 | 1,433.67 | 1,417.18 | 1,426.00 | 1,343.31 | 2,450,072 |
| 2025-06-18 | 1,440.00 | 1,443.44 | 1,421.01 | 1,425.00 | 1,342.37 | 3,076,099 |
| 2025-06-17 | 1,420.00 | 1,427.00 | 1,412.18 | 1,427.00 | 1,344.25 | 2,723,151 |
| 2025-06-16 | 1,401.20 | 1,425.04 | 1,401.18 | 1,422.29 | 1,339.82 | 4,288,787 |
| 2025-06-13 | 1,444.41 | 1,449.97 | 1,425.06 | 1,426.95 | 1,344.21 | 5,911,325 |
| 2025-06-12 | 1,480.00 | 1,483.87 | 1,454.10 | 1,459.00 | 1,374.40 | 4,990,361 |
| 2025-06-11 | 1,476.80 | 1,494.00 | 1,476.10 | 1,480.00 | 1,394.18 | 3,089,282 |
| 2025-06-10 | 1,486.00 | 1,492.00 | 1,474.80 | 1,475.01 | 1,389.48 | 3,049,220 |
| 2025-06-09 | 1,505.02 | 1,508.70 | 1,485.68 | 1,486.11 | 1,399.94 | 4,495,867 |
| 2025-06-06 | 1,513.80 | 1,518.97 | 1,503.00 | 1,506.39 | 1,419.04 | 2,502,307 |
| 2025-06-05 | 1,514.00 | 1,516.00 | 1,502.20 | 1,514.00 | 1,426.21 | 2,321,366 |
| 2025-06-04 | 1,510.50 | 1,523.00 | 1,509.22 | 1,509.96 | 1,422.40 | 2,300,809 |
| 2025-06-03 | 1,508.01 | 1,519.00 | 1,505.02 | 1,509.00 | 1,421.50 | 2,897,918 |
| 2025-05-30 | 1,540.15 | 1,545.00 | 1,515.24 | 1,522.00 | 1,433.74 | 3,123,918 |
| 2025-05-29 | 1,540.00 | 1,555.00 | 1,532.00 | 1,540.00 | 1,450.70 | 2,185,958 |
| 2025-05-28 | 1,543.99 | 1,546.46 | 1,533.00 | 1,537.00 | 1,447.87 | 1,626,568 |
| 2025-05-27 | 1,551.00 | 1,558.60 | 1,543.51 | 1,543.90 | 1,454.37 | 1,775,213 |
| 2025-05-26 | 1,570.00 | 1,574.63 | 1,545.00 | 1,550.50 | 1,460.59 | 2,708,653 |
| 2025-05-23 | 1,574.97 | 1,587.90 | 1,571.66 | 1,572.60 | 1,481.41 | 2,153,700 |
| 2025-05-22 | 1,580.99 | 1,584.99 | 1,570.10 | 1,580.00 | 1,488.38 | 1,509,024 |
| 2025-05-21 | 1,585.00 | 1,595.94 | 1,580.97 | 1,580.97 | 1,489.29 | 1,979,464 |
| 2025-05-20 | 1,580.00 | 1,594.80 | 1,575.10 | 1,586.00 | 1,494.03 | 1,952,153 |
| 2025-05-19 | 1,596.00 | 1,600.00 | 1,573.88 | 1,578.98 | 1,487.42 | 3,806,283 |
| 2025-05-16 | 1,633.99 | 1,636.99 | 1,614.13 | 1,614.13 | 1,520.53 | 2,293,522 |
| 2025-05-15 | 1,634.80 | 1,643.59 | 1,624.13 | 1,632.01 | 1,537.38 | 2,473,285 |
| 2025-05-14 | 1,590.00 | 1,645.00 | 1,588.18 | 1,634.99 | 1,540.18 | 3,946,012 |
| 2025-05-13 | 1,608.92 | 1,608.92 | 1,585.11 | 1,590.30 | 1,498.08 | 2,125,829 |
| 2025-05-12 | 1,598.00 | 1,618.93 | 1,596.61 | 1,604.50 | 1,511.46 | 2,473,533 |
| 2025-05-09 | 1,578.99 | 1,597.45 | 1,575.05 | 1,591.18 | 1,498.91 | 2,367,190 |
| 2025-05-08 | 1,553.00 | 1,592.78 | 1,549.83 | 1,578.19 | 1,486.68 | 3,348,106 |
| 2025-05-07 | 1,570.00 | 1,570.00 | 1,550.20 | 1,555.00 | 1,464.83 | 2,746,221 |
| 2025-05-06 | 1,559.00 | 1,559.00 | 1,544.33 | 1,550.20 | 1,460.31 | 1,830,026 |
| 2025-04-30 | 1,549.99 | 1,566.66 | 1,546.30 | 1,547.00 | 1,457.29 | 2,575,425 |
| 2025-04-29 | 1,550.00 | 1,552.54 | 1,532.02 | 1,544.00 | 1,454.47 | 1,892,180 |
| 2025-04-28 | 1,552.00 | 1,555.00 | 1,546.60 | 1,550.00 | 1,460.12 | 1,465,972 |
| 2025-04-25 | 1,557.10 | 1,561.20 | 1,550.00 | 1,550.00 | 1,460.12 | 1,476,490 |
| 2025-04-24 | 1,552.00 | 1,560.68 | 1,548.98 | 1,552.25 | 1,462.24 | 1,487,181 |
| 2025-04-23 | 1,559.00 | 1,559.22 | 1,545.00 | 1,552.00 | 1,462.00 | 1,866,876 |
| 2025-04-22 | 1,550.00 | 1,556.30 | 1,543.21 | 1,548.80 | 1,458.99 | 1,843,214 |
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.