Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,544.11 | 1,576.95 | 1,532.00 | 1,567.50 | 1,453.87 | 4,008,846 |
| 2024-10-22 | 1,526.56 | 1,560.18 | 1,524.20 | 1,543.00 | 1,431.15 | 3,626,913 |
| 2024-10-21 | 1,541.21 | 1,549.97 | 1,521.21 | 1,528.80 | 1,417.97 | 4,200,790 |
| 2024-10-18 | 1,493.00 | 1,567.84 | 1,478.96 | 1,541.00 | 1,429.29 | 6,861,930 |
| 2024-10-17 | 1,537.00 | 1,537.66 | 1,493.41 | 1,494.60 | 1,386.25 | 3,945,955 |
| 2024-10-16 | 1,540.88 | 1,549.80 | 1,510.00 | 1,522.50 | 1,412.13 | 4,666,440 |
| 2024-10-15 | 1,599.00 | 1,600.99 | 1,553.01 | 1,554.25 | 1,441.58 | 4,357,143 |
| 2024-10-14 | 1,613.00 | 1,620.63 | 1,581.17 | 1,601.99 | 1,485.86 | 4,481,202 |
| 2024-10-11 | 1,615.40 | 1,639.96 | 1,590.00 | 1,604.99 | 1,488.64 | 4,191,471 |
| 2024-10-10 | 1,622.26 | 1,668.08 | 1,591.00 | 1,640.00 | 1,521.11 | 7,460,342 |
| 2024-10-09 | 1,700.00 | 1,700.00 | 1,590.00 | 1,595.15 | 1,479.52 | 12,019,684 |
| 2024-10-08 | 1,910.00 | 1,910.00 | 1,680.18 | 1,723.00 | 1,598.10 | 19,470,947 |
| 2024-09-30 | 1,692.00 | 1,759.88 | 1,652.00 | 1,748.00 | 1,621.28 | 15,729,341 |
| 2024-09-27 | 1,600.00 | 1,629.20 | 1,565.36 | 1,629.20 | 1,511.10 | 8,792,167 |
| 2024-09-26 | 1,399.96 | 1,529.87 | 1,396.00 | 1,529.00 | 1,418.16 | 9,727,806 |
| 2024-09-25 | 1,400.05 | 1,427.00 | 1,396.71 | 1,399.00 | 1,297.58 | 7,395,380 |
| 2024-09-24 | 1,285.09 | 1,373.00 | 1,265.09 | 1,372.60 | 1,273.10 | 10,041,281 |
| 2024-09-23 | 1,268.00 | 1,293.50 | 1,260.66 | 1,261.54 | 1,170.09 | 4,554,969 |
| 2024-09-20 | 1,261.50 | 1,273.90 | 1,250.03 | 1,263.92 | 1,172.30 | 3,998,184 |
| 2024-09-19 | 1,262.00 | 1,292.88 | 1,245.83 | 1,261.00 | 1,169.59 | 5,998,821 |
| 2024-09-18 | 1,300.00 | 1,300.01 | 1,266.66 | 1,266.90 | 1,175.06 | 4,618,531 |
| 2024-09-13 | 1,331.00 | 1,332.00 | 1,297.30 | 1,304.13 | 1,209.59 | 5,600,511 |
| 2024-09-12 | 1,380.00 | 1,385.00 | 1,334.91 | 1,335.06 | 1,238.28 | 4,794,831 |
| 2024-09-11 | 1,375.60 | 1,385.88 | 1,365.00 | 1,380.00 | 1,279.96 | 2,099,577 |
| 2024-09-10 | 1,370.02 | 1,393.00 | 1,370.02 | 1,378.00 | 1,278.11 | 1,980,284 |
| 2024-09-09 | 1,380.01 | 1,393.71 | 1,370.08 | 1,375.00 | 1,275.32 | 2,863,755 |
| 2024-09-06 | 1,405.00 | 1,406.00 | 1,398.00 | 1,398.00 | 1,296.66 | 1,032,104 |
| 2024-09-05 | 1,400.50 | 1,407.00 | 1,397.00 | 1,404.88 | 1,303.04 | 1,450,295 |
| 2024-09-04 | 1,402.00 | 1,419.19 | 1,399.74 | 1,400.00 | 1,298.51 | 1,421,109 |
| 2024-09-03 | 1,398.00 | 1,414.98 | 1,393.02 | 1,410.00 | 1,307.79 | 1,788,760 |
| 2024-09-02 | 1,430.00 | 1,438.00 | 1,395.00 | 1,395.00 | 1,293.87 | 3,413,459 |
| 2024-08-30 | 1,413.00 | 1,458.07 | 1,405.00 | 1,443.19 | 1,338.57 | 3,873,923 |
| 2024-08-29 | 1,380.00 | 1,418.00 | 1,380.00 | 1,413.30 | 1,310.85 | 2,747,161 |
| 2024-08-28 | 1,404.07 | 1,406.00 | 1,375.00 | 1,389.00 | 1,288.31 | 3,166,351 |
| 2024-08-27 | 1,412.00 | 1,413.00 | 1,401.11 | 1,404.07 | 1,302.29 | 1,365,740 |
| 2024-08-26 | 1,417.00 | 1,423.86 | 1,403.15 | 1,412.00 | 1,309.64 | 1,562,841 |
| 2024-08-23 | 1,408.00 | 1,423.50 | 1,406.12 | 1,414.99 | 1,312.42 | 1,532,046 |
| 2024-08-22 | 1,416.00 | 1,420.00 | 1,400.01 | 1,410.05 | 1,307.83 | 1,952,729 |
| 2024-08-21 | 1,420.00 | 1,427.98 | 1,415.69 | 1,417.58 | 1,314.82 | 1,509,165 |
| 2024-08-20 | 1,429.90 | 1,429.93 | 1,414.00 | 1,422.72 | 1,319.58 | 1,859,138 |
| 2024-08-19 | 1,432.00 | 1,458.88 | 1,425.00 | 1,425.44 | 1,322.11 | 2,043,279 |
| 2024-08-16 | 1,426.79 | 1,435.92 | 1,417.01 | 1,431.20 | 1,327.45 | 1,645,470 |
| 2024-08-15 | 1,405.03 | 1,435.99 | 1,403.95 | 1,426.89 | 1,323.45 | 2,303,897 |
| 2024-08-14 | 1,423.01 | 1,424.90 | 1,412.02 | 1,413.30 | 1,310.85 | 1,341,431 |
| 2024-08-13 | 1,433.00 | 1,435.00 | 1,412.01 | 1,423.01 | 1,319.85 | 1,630,843 |
| 2024-08-12 | 1,430.00 | 1,443.00 | 1,426.58 | 1,436.10 | 1,331.99 | 1,363,203 |
| 2024-08-09 | 1,460.03 | 1,469.00 | 1,436.80 | 1,436.80 | 1,332.64 | 3,013,849 |
| 2024-08-08 | 1,411.00 | 1,448.18 | 1,409.00 | 1,430.69 | 1,326.98 | 2,513,082 |
| 2024-08-07 | 1,405.50 | 1,421.99 | 1,398.30 | 1,415.50 | 1,312.89 | 2,062,221 |
| 2024-08-06 | 1,422.00 | 1,424.00 | 1,394.01 | 1,404.70 | 1,302.87 | 2,744,433 |
| 2024-08-05 | 1,388.88 | 1,426.00 | 1,385.52 | 1,410.01 | 1,307.80 | 3,773,607 |
| 2024-08-02 | 1,373.60 | 1,396.97 | 1,373.60 | 1,385.45 | 1,285.02 | 2,192,769 |
| 2024-08-01 | 1,418.00 | 1,420.00 | 1,384.70 | 1,386.16 | 1,285.68 | 3,203,810 |
| 2024-07-31 | 1,373.10 | 1,427.27 | 1,373.10 | 1,421.28 | 1,318.25 | 4,327,232 |
| 2024-07-30 | 1,385.98 | 1,390.27 | 1,361.30 | 1,379.99 | 1,279.95 | 5,177,904 |
| 2024-07-29 | 1,415.00 | 1,421.99 | 1,398.00 | 1,398.02 | 1,296.68 | 3,086,907 |
| 2024-07-26 | 1,430.49 | 1,437.72 | 1,410.90 | 1,422.19 | 1,319.09 | 3,235,379 |
| 2024-07-25 | 1,440.02 | 1,448.00 | 1,420.01 | 1,430.49 | 1,326.79 | 2,834,656 |
| 2024-07-24 | 1,450.20 | 1,463.70 | 1,435.00 | 1,440.02 | 1,335.63 | 2,412,255 |
| 2024-07-23 | 1,499.00 | 1,501.00 | 1,455.00 | 1,455.00 | 1,349.52 | 3,094,396 |
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.