Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,565.50 | 1,565.50 | 1,551.00 | 1,551.00 | 1,461.06 | 1,805,703 |
| 2025-04-18 | 1,566.00 | 1,575.00 | 1,556.00 | 1,565.94 | 1,475.14 | 2,029,848 |
| 2025-04-17 | 1,554.00 | 1,576.50 | 1,549.99 | 1,570.00 | 1,478.96 | 2,384,605 |
| 2025-04-16 | 1,552.00 | 1,576.00 | 1,537.00 | 1,559.17 | 1,468.76 | 3,115,605 |
| 2025-04-15 | 1,552.00 | 1,565.00 | 1,545.00 | 1,558.00 | 1,467.66 | 2,148,928 |
| 2025-04-14 | 1,560.97 | 1,566.00 | 1,551.53 | 1,551.99 | 1,462.00 | 2,171,144 |
| 2025-04-11 | 1,579.97 | 1,579.97 | 1,545.00 | 1,568.98 | 1,478.00 | 3,263,423 |
| 2025-04-10 | 1,550.99 | 1,555.00 | 1,528.00 | 1,549.00 | 1,459.18 | 3,862,021 |
| 2025-04-09 | 1,525.02 | 1,556.80 | 1,520.55 | 1,541.04 | 1,451.68 | 5,563,004 |
| 2025-04-08 | 1,513.00 | 1,545.00 | 1,495.00 | 1,545.00 | 1,455.41 | 7,387,649 |
| 2025-04-07 | 1,520.01 | 1,536.85 | 1,462.00 | 1,500.00 | 1,413.02 | 10,195,267 |
| 2025-04-03 | 1,530.00 | 1,586.00 | 1,529.01 | 1,568.88 | 1,477.91 | 3,548,050 |
| 2025-04-02 | 1,558.00 | 1,567.80 | 1,545.50 | 1,549.02 | 1,459.20 | 2,167,401 |
| 2025-04-01 | 1,564.00 | 1,569.89 | 1,552.21 | 1,556.02 | 1,465.79 | 1,855,644 |
| 2025-03-31 | 1,580.98 | 1,586.96 | 1,560.06 | 1,561.00 | 1,470.48 | 2,108,494 |
| 2025-03-28 | 1,590.93 | 1,593.00 | 1,576.00 | 1,585.21 | 1,493.29 | 1,622,789 |
| 2025-03-27 | 1,576.00 | 1,598.25 | 1,573.38 | 1,589.00 | 1,496.86 | 1,795,563 |
| 2025-03-26 | 1,572.77 | 1,582.58 | 1,571.00 | 1,576.00 | 1,484.61 | 1,432,356 |
| 2025-03-25 | 1,588.00 | 1,592.80 | 1,566.66 | 1,575.50 | 1,484.14 | 1,767,438 |
| 2025-03-24 | 1,570.00 | 1,589.66 | 1,562.38 | 1,583.00 | 1,491.21 | 2,556,585 |
| 2025-03-21 | 1,599.00 | 1,612.20 | 1,568.83 | 1,573.75 | 1,482.49 | 3,361,430 |
| 2025-03-20 | 1,635.71 | 1,637.60 | 1,595.07 | 1,604.00 | 1,510.99 | 3,673,677 |
| 2025-03-19 | 1,624.29 | 1,648.00 | 1,623.00 | 1,635.71 | 1,540.86 | 2,738,955 |
| 2025-03-18 | 1,645.04 | 1,652.00 | 1,621.70 | 1,624.00 | 1,529.83 | 3,161,345 |
| 2025-03-17 | 1,657.00 | 1,657.99 | 1,626.88 | 1,637.86 | 1,542.89 | 5,468,913 |
| 2025-03-14 | 1,547.66 | 1,628.01 | 1,541.00 | 1,628.01 | 1,533.61 | 9,291,315 |
| 2025-03-13 | 1,544.00 | 1,555.50 | 1,530.88 | 1,537.77 | 1,448.60 | 2,572,439 |
| 2025-03-12 | 1,546.96 | 1,549.68 | 1,526.35 | 1,542.58 | 1,453.13 | 2,960,396 |
| 2025-03-11 | 1,517.00 | 1,548.68 | 1,512.00 | 1,548.68 | 1,458.88 | 3,977,560 |
| 2025-03-10 | 1,519.81 | 1,526.88 | 1,506.14 | 1,522.90 | 1,434.59 | 3,136,907 |
| 2025-03-07 | 1,503.00 | 1,528.36 | 1,503.00 | 1,521.00 | 1,432.80 | 3,799,135 |
| 2025-03-06 | 1,474.00 | 1,510.20 | 1,472.08 | 1,505.98 | 1,418.65 | 4,216,764 |
| 2025-03-05 | 1,472.00 | 1,474.00 | 1,460.10 | 1,466.37 | 1,381.34 | 2,460,522 |
| 2025-03-04 | 1,485.00 | 1,486.00 | 1,465.21 | 1,470.11 | 1,384.86 | 2,521,121 |
| 2025-03-03 | 1,502.60 | 1,520.99 | 1,481.50 | 1,487.02 | 1,400.79 | 3,159,566 |
| 2025-02-28 | 1,485.50 | 1,528.38 | 1,482.00 | 1,500.79 | 1,413.76 | 5,612,895 |
| 2025-02-27 | 1,460.02 | 1,489.90 | 1,454.00 | 1,485.56 | 1,399.42 | 4,976,217 |
| 2025-02-26 | 1,455.45 | 1,464.96 | 1,445.00 | 1,460.01 | 1,375.35 | 2,636,609 |
| 2025-02-25 | 1,470.01 | 1,473.39 | 1,452.00 | 1,454.00 | 1,369.69 | 2,838,743 |
| 2025-02-24 | 1,488.00 | 1,499.52 | 1,474.00 | 1,479.07 | 1,393.30 | 3,474,373 |
| 2025-02-21 | 1,480.00 | 1,496.73 | 1,473.01 | 1,488.21 | 1,401.91 | 3,641,783 |
| 2025-02-20 | 1,483.00 | 1,491.97 | 1,473.39 | 1,474.00 | 1,388.53 | 2,374,973 |
| 2025-02-19 | 1,475.05 | 1,494.44 | 1,464.90 | 1,491.00 | 1,404.54 | 3,239,331 |
| 2025-02-18 | 1,470.00 | 1,492.99 | 1,462.08 | 1,475.00 | 1,389.47 | 2,779,992 |
| 2025-02-17 | 1,481.00 | 1,494.98 | 1,467.10 | 1,471.62 | 1,386.29 | 3,247,059 |
| 2025-02-14 | 1,465.06 | 1,477.00 | 1,458.22 | 1,475.00 | 1,389.47 | 2,709,992 |
| 2025-02-13 | 1,443.02 | 1,475.25 | 1,434.51 | 1,465.06 | 1,380.11 | 4,338,536 |
| 2025-02-12 | 1,418.00 | 1,445.00 | 1,416.88 | 1,443.00 | 1,359.33 | 2,547,579 |
| 2025-02-11 | 1,434.95 | 1,435.96 | 1,415.90 | 1,418.00 | 1,335.77 | 2,357,283 |
| 2025-02-10 | 1,438.00 | 1,440.00 | 1,427.09 | 1,431.51 | 1,348.50 | 2,083,979 |
| 2025-02-07 | 1,413.68 | 1,442.68 | 1,403.41 | 1,436.00 | 1,352.73 | 3,724,207 |
| 2025-02-06 | 1,400.01 | 1,421.99 | 1,400.01 | 1,412.84 | 1,330.91 | 2,735,582 |
| 2025-02-05 | 1,440.00 | 1,443.00 | 1,402.21 | 1,403.80 | 1,322.40 | 4,075,652 |
| 2025-01-27 | 1,437.00 | 1,443.97 | 1,427.02 | 1,434.99 | 1,351.78 | 2,935,646 |
| 2025-01-24 | 1,442.00 | 1,447.79 | 1,430.31 | 1,436.00 | 1,352.73 | 3,136,034 |
| 2025-01-23 | 1,449.97 | 1,468.00 | 1,438.00 | 1,443.00 | 1,359.33 | 2,712,504 |
| 2025-01-22 | 1,463.27 | 1,467.95 | 1,438.00 | 1,441.00 | 1,357.44 | 2,829,384 |
| 2025-01-21 | 1,481.00 | 1,482.00 | 1,465.00 | 1,468.15 | 1,383.02 | 1,685,604 |
| 2025-01-20 | 1,461.00 | 1,489.79 | 1,460.00 | 1,474.80 | 1,389.28 | 3,140,975 |
| 2025-01-17 | 1,446.39 | 1,461.00 | 1,446.38 | 1,454.75 | 1,370.39 | 1,830,894 |
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.