Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 1,474.00 | 1,482.66 | 1,442.00 | 1,446.38 | 1,362.51 | 2,634,213 |
| 2025-01-15 | 1,467.00 | 1,474.60 | 1,460.01 | 1,471.27 | 1,385.96 | 1,839,934 |
| 2025-01-14 | 1,444.95 | 1,478.68 | 1,442.00 | 1,472.50 | 1,387.11 | 3,095,657 |
| 2025-01-13 | 1,425.00 | 1,444.44 | 1,422.01 | 1,443.98 | 1,360.25 | 2,108,251 |
| 2025-01-10 | 1,447.10 | 1,451.95 | 1,436.00 | 1,436.00 | 1,352.73 | 2,187,195 |
| 2025-01-09 | 1,448.99 | 1,464.58 | 1,432.98 | 1,444.00 | 1,360.27 | 2,970,565 |
| 2025-01-08 | 1,440.00 | 1,451.82 | 1,426.66 | 1,442.50 | 1,358.85 | 3,525,821 |
| 2025-01-07 | 1,444.66 | 1,451.89 | 1,439.00 | 1,440.20 | 1,356.69 | 2,422,118 |
| 2025-01-06 | 1,453.00 | 1,462.66 | 1,432.80 | 1,440.00 | 1,356.50 | 4,425,512 |
| 2025-01-03 | 1,494.50 | 1,494.99 | 1,467.01 | 1,475.00 | 1,389.47 | 3,262,836 |
| 2025-01-02 | 1,524.00 | 1,524.49 | 1,480.00 | 1,488.00 | 1,401.72 | 5,002,870 |
| 2024-12-31 | 1,525.40 | 1,545.00 | 1,522.01 | 1,524.00 | 1,435.63 | 3,935,445 |
| 2024-12-30 | 1,533.97 | 1,543.96 | 1,525.00 | 1,525.00 | 1,436.57 | 2,512,982 |
| 2024-12-27 | 1,528.90 | 1,536.00 | 1,519.50 | 1,528.97 | 1,440.31 | 2,075,932 |
| 2024-12-26 | 1,534.00 | 1,538.78 | 1,523.00 | 1,527.79 | 1,439.20 | 1,828,651 |
| 2024-12-25 | 1,538.80 | 1,538.80 | 1,526.10 | 1,530.00 | 1,441.28 | 1,712,339 |
| 2024-12-24 | 1,525.00 | 1,544.00 | 1,521.59 | 1,538.82 | 1,449.59 | 2,210,492 |
| 2024-12-23 | 1,523.00 | 1,538.00 | 1,517.00 | 1,526.45 | 1,437.94 | 2,160,269 |
| 2024-12-20 | 1,531.13 | 1,541.80 | 1,520.02 | 1,522.00 | 1,433.74 | 2,815,774 |
| 2024-12-19 | 1,565.14 | 1,567.93 | 1,550.33 | 1,551.01 | 1,438.57 | 2,480,932 |
| 2024-12-18 | 1,557.97 | 1,577.00 | 1,547.10 | 1,571.50 | 1,457.58 | 4,116,226 |
| 2024-12-17 | 1,525.99 | 1,569.00 | 1,521.01 | 1,558.00 | 1,445.06 | 5,417,163 |
| 2024-12-16 | 1,521.00 | 1,529.00 | 1,510.71 | 1,527.20 | 1,416.49 | 3,253,710 |
| 2024-12-13 | 1,550.01 | 1,554.99 | 1,518.88 | 1,519.00 | 1,408.89 | 4,951,197 |
| 2024-12-12 | 1,532.02 | 1,566.00 | 1,529.00 | 1,565.80 | 1,452.29 | 4,193,652 |
| 2024-12-11 | 1,540.00 | 1,555.00 | 1,530.98 | 1,535.60 | 1,424.28 | 2,967,112 |
| 2024-12-10 | 1,570.00 | 1,579.73 | 1,545.18 | 1,546.59 | 1,434.48 | 6,031,210 |
| 2024-12-09 | 1,522.02 | 1,529.72 | 1,513.20 | 1,518.80 | 1,408.70 | 1,979,986 |
| 2024-12-06 | 1,513.00 | 1,538.90 | 1,508.07 | 1,521.01 | 1,410.75 | 3,203,969 |
| 2024-12-05 | 1,510.86 | 1,517.86 | 1,510.00 | 1,511.00 | 1,401.47 | 1,614,147 |
| 2024-12-04 | 1,520.07 | 1,523.66 | 1,510.00 | 1,520.00 | 1,409.81 | 2,392,389 |
| 2024-12-03 | 1,524.00 | 1,528.90 | 1,516.08 | 1,526.74 | 1,416.06 | 2,480,662 |
| 2024-12-02 | 1,526.00 | 1,529.99 | 1,515.10 | 1,525.00 | 1,414.45 | 2,681,954 |
| 2024-11-29 | 1,517.00 | 1,555.00 | 1,513.21 | 1,525.74 | 1,415.14 | 3,608,810 |
| 2024-11-28 | 1,522.00 | 1,524.99 | 1,502.00 | 1,518.00 | 1,407.96 | 2,395,203 |
| 2024-11-27 | 1,509.00 | 1,522.15 | 1,505.00 | 1,519.05 | 1,408.93 | 2,593,417 |
| 2024-11-26 | 1,498.57 | 1,518.88 | 1,488.88 | 1,509.00 | 1,399.61 | 2,574,479 |
| 2024-11-25 | 1,511.00 | 1,532.00 | 1,496.67 | 1,498.57 | 1,389.94 | 3,318,556 |
| 2024-11-22 | 1,541.15 | 1,547.77 | 1,507.82 | 1,507.82 | 1,398.52 | 3,343,611 |
| 2024-11-21 | 1,543.87 | 1,548.99 | 1,532.00 | 1,545.13 | 1,433.12 | 1,826,179 |
| 2024-11-20 | 1,543.00 | 1,553.97 | 1,531.30 | 1,544.81 | 1,432.82 | 2,134,455 |
| 2024-11-19 | 1,565.00 | 1,569.37 | 1,525.00 | 1,541.92 | 1,430.14 | 3,326,643 |
| 2024-11-18 | 1,562.00 | 1,575.99 | 1,555.00 | 1,559.00 | 1,445.99 | 2,709,219 |
| 2024-11-15 | 1,569.00 | 1,581.00 | 1,553.00 | 1,559.00 | 1,445.99 | 3,376,112 |
| 2024-11-14 | 1,570.00 | 1,594.45 | 1,565.65 | 1,573.80 | 1,459.71 | 2,924,814 |
| 2024-11-13 | 1,568.00 | 1,586.66 | 1,561.28 | 1,578.50 | 1,464.07 | 2,912,526 |
| 2024-11-12 | 1,589.00 | 1,623.00 | 1,573.95 | 1,577.20 | 1,462.87 | 4,922,266 |
| 2024-11-11 | 1,590.00 | 1,609.95 | 1,567.19 | 1,598.01 | 1,482.17 | 4,385,365 |
| 2024-11-08 | 1,660.89 | 1,667.11 | 1,601.01 | 1,609.97 | 1,493.26 | 6,077,120 |
| 2024-11-07 | 1,562.46 | 1,653.50 | 1,562.30 | 1,649.14 | 1,529.59 | 7,473,872 |
| 2024-11-06 | 1,575.00 | 1,588.99 | 1,561.22 | 1,571.00 | 1,457.12 | 3,763,143 |
| 2024-11-05 | 1,540.00 | 1,577.70 | 1,536.01 | 1,576.99 | 1,462.67 | 4,564,047 |
| 2024-11-04 | 1,544.93 | 1,550.00 | 1,528.06 | 1,548.20 | 1,435.97 | 2,909,292 |
| 2024-11-01 | 1,521.00 | 1,545.13 | 1,520.80 | 1,533.75 | 1,422.57 | 3,228,392 |
| 2024-10-31 | 1,532.15 | 1,540.00 | 1,520.00 | 1,527.79 | 1,417.04 | 2,995,735 |
| 2024-10-30 | 1,525.00 | 1,551.19 | 1,523.41 | 1,532.00 | 1,420.94 | 3,200,574 |
| 2024-10-29 | 1,560.00 | 1,580.00 | 1,530.00 | 1,531.62 | 1,420.59 | 4,116,578 |
| 2024-10-28 | 1,560.00 | 1,565.00 | 1,522.23 | 1,565.00 | 1,451.55 | 3,912,140 |
| 2024-10-25 | 1,547.00 | 1,574.79 | 1,546.01 | 1,558.85 | 1,445.85 | 2,774,508 |
| 2024-10-24 | 1,561.00 | 1,575.00 | 1,545.01 | 1,552.20 | 1,439.68 | 2,392,280 |
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.