Shanghai - Delayed Quote ? CNY
Kweichow Moutai Co., Ltd. (600519.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 1,405.00 | 1,406.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,032,104 |
| Sep 5, 2024 | 1,400.50 | 1,407.00 | 1,397.00 | 1,404.88 | 1,404.88 | 1,450,295 |
| Sep 2, 2024 | 1,430.00 | 1,438.00 | 1,395.00 | 1,395.00 | 1,395.00 | 3,413,459 |
| Aug 30, 2024 | 1,413.00 | 1,458.07 | 1,405.00 | 1,443.19 | 1,443.19 | 3,873,923 |
| Aug 29, 2024 | 1,380.00 | 1,418.00 | 1,380.00 | 1,413.30 | 1,413.30 | 2,747,161 |
| Aug 28, 2024 | 1,404.07 | 1,406.00 | 1,375.00 | 1,389.00 | 1,389.00 | 3,166,351 |
| Aug 27, 2024 | 1,412.00 | 1,413.00 | 1,401.11 | 1,404.07 | 1,404.07 | 1,365,740 |
| Aug 26, 2024 | 1,417.00 | 1,423.86 | 1,403.15 | 1,412.00 | 1,412.00 | 1,562,841 |
| Aug 23, 2024 | 1,408.00 | 1,423.50 | 1,406.12 | 1,414.99 | 1,414.99 | 1,532,046 |
| Aug 22, 2024 | 1,416.00 | 1,420.00 | 1,400.01 | 1,410.05 | 1,410.05 | 1,952,729 |
| Aug 21, 2024 | 1,420.00 | 1,427.98 | 1,415.69 | 1,417.58 | 1,417.58 | 1,509,165 |
| Aug 20, 2024 | 1,429.90 | 1,429.93 | 1,414.00 | 1,422.72 | 1,422.72 | 1,859,138 |
| Aug 19, 2024 | 1,432.00 | 1,458.88 | 1,425.00 | 1,425.44 | 1,425.44 | 2,043,279 |
| Aug 16, 2024 | 1,426.79 | 1,435.92 | 1,417.01 | 1,431.20 | 1,431.20 | 1,645,470 |
| Aug 15, 2024 | 1,405.03 | 1,435.99 | 1,403.95 | 1,426.89 | 1,426.89 | 2,303,897 |
| Aug 14, 2024 | 1,423.01 | 1,424.90 | 1,412.02 | 1,413.30 | 1,413.30 | 1,341,431 |
| Aug 13, 2024 | 1,433.00 | 1,435.00 | 1,412.01 | 1,423.01 | 1,423.01 | 1,630,843 |
| Aug 12, 2024 | 1,430.00 | 1,443.00 | 1,426.58 | 1,436.10 | 1,436.10 | 1,363,203 |
| Aug 9, 2024 | 1,460.03 | 1,469.00 | 1,436.80 | 1,436.80 | 1,436.80 | 3,013,849 |
| Aug 8, 2024 | 1,411.00 | 1,448.18 | 1,409.00 | 1,430.69 | 1,430.69 | 2,513,082 |
| Aug 7, 2024 | 1,405.50 | 1,421.99 | 1,398.30 | 1,415.50 | 1,415.50 | 2,062,221 |
| Aug 6, 2024 | 1,422.00 | 1,424.00 | 1,394.01 | 1,404.70 | 1,404.70 | 2,744,433 |
| Aug 5, 2024 | 1,388.88 | 1,426.00 | 1,385.52 | 1,410.01 | 1,410.01 | 3,773,607 |
| Aug 2, 2024 | 1,373.60 | 1,396.97 | 1,373.60 | 1,385.45 | 1,385.45 | 2,192,769 |
| Aug 1, 2024 | 1,418.00 | 1,420.00 | 1,384.70 | 1,386.16 | 1,386.16 | 3,203,810 |
| Jul 31, 2024 | 1,373.10 | 1,427.27 | 1,373.10 | 1,421.28 | 1,421.28 | 4,327,232 |
| Jul 30, 2024 | 1,385.98 | 1,390.27 | 1,361.30 | 1,379.99 | 1,379.99 | 5,177,904 |
| Jul 29, 2024 | 1,415.00 | 1,421.99 | 1,398.00 | 1,398.02 | 1,398.02 | 3,086,907 |
| Jul 26, 2024 | 1,430.49 | 1,437.72 | 1,410.90 | 1,422.19 | 1,422.19 | 3,235,379 |
| Jul 25, 2024 | 1,440.02 | 1,448.00 | 1,420.01 | 1,430.49 | 1,430.49 | 2,834,656 |
| Jul 24, 2024 | 1,450.20 | 1,463.70 | 1,435.00 | 1,440.02 | 1,440.02 | 2,412,255 |
| Jul 23, 2024 | 1,499.00 | 1,501.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,094,396 |
| Jul 22, 2024 | 1,525.03 | 1,529.98 | 1,491.65 | 1,499.00 | 1,499.00 | 2,854,321 |
| Jul 19, 2024 | 1,490.81 | 1,529.18 | 1,484.01 | 1,525.62 | 1,525.62 | 3,894,291 |
| Jul 18, 2024 | 1,499.50 | 1,515.00 | 1,492.53 | 1,497.51 | 1,497.51 | 2,887,039 |
| Jul 17, 2024 | 1,476.10 | 1,503.00 | 1,470.02 | 1,501.40 | 1,501.40 | 3,431,101 |
| Jul 16, 2024 | 1,476.00 | 1,482.00 | 1,465.05 | 1,476.00 | 1,476.00 | 2,031,644 |
| Jul 15, 2024 | 1,470.00 | 1,488.00 | 1,470.00 | 1,474.90 | 1,474.90 | 1,917,626 |
| Jul 12, 2024 | 1,473.01 | 1,486.40 | 1,465.45 | 1,478.82 | 1,478.82 | 2,338,634 |
| Jul 11, 2024 | 1,449.97 | 1,469.00 | 1,440.21 | 1,462.09 | 1,462.09 | 2,902,014 |
| Jul 10, 2024 | 1,439.25 | 1,465.88 | 1,435.00 | 1,437.59 | 1,437.59 | 2,376,322 |
| Jul 9, 2024 | 1,420.00 | 1,454.89 | 1,410.10 | 1,438.03 | 1,438.03 | 3,362,071 |
| Jul 8, 2024 | 1,443.00 | 1,457.77 | 1,419.14 | 1,420.00 | 1,420.00 | 3,952,705 |
| Jul 5, 2024 | 1,485.74 | 1,485.74 | 1,485.74 | 1,485.74 | 1,485.74 | - |
| Jul 4, 2024 | 1,505.00 | 1,512.00 | 1,481.13 | 1,485.74 | 1,485.74 | 2,437,973 |
| Jul 3, 2024 | 1,499.00 | 1,513.01 | 1,488.02 | 1,500.00 | 1,500.00 | 3,157,326 |
| Jul 2, 2024 | 1,433.00 | 1,498.00 | 1,433.00 | 1,490.70 | 1,490.70 | 5,185,298 |
| Jul 1, 2024 | 1,468.88 | 1,472.99 | 1,428.00 | 1,440.38 | 1,440.38 | 3,216,138 |
| Jun 28, 2024 | 1,480.00 | 1,494.49 | 1,464.00 | 1,467.39 | 1,467.39 | 3,858,202 |
| Jun 27, 2024 | 1,492.00 | 1,493.97 | 1,468.00 | 1,490.49 | 1,490.49 | 3,282,178 |
| Jun 26, 2024 | 1,480.00 | 1,501.07 | 1,477.80 | 1,489.22 | 1,489.22 | 2,956,977 |
| Jun 25, 2024 | 1,477.00 | 1,502.99 | 1,477.00 | 1,486.65 | 1,486.65 | 4,209,795 |
| Jun 24, 2024 | 1,423.00 | 1,488.99 | 1,414.01 | 1,476.55 | 1,476.55 | 6,383,993 |
| Jun 21, 2024 | 1,500.50 | 1,504.98 | 1,470.22 | 1,471.00 | 1,471.00 | 4,331,997 |
| Jun 20, 2024 | 1,500.00 | 1,516.01 | 1,498.00 | 1,500.10 | 1,500.10 | 2,471,068 |
| Jun 19, 2024 | 30.88 Dividend | |||||
| Jun 19, 2024 | 1,497.99 | 1,504.00 | 1,482.10 | 1,501.00 | 1,501.00 | 4,126,153 |
| Jun 18, 2024 | 1,530.89 | 1,554.54 | 1,516.68 | 1,521.50 | 1,490.62 | 4,125,825 |
| Jun 17, 2024 | 1,532.29 | 1,548.77 | 1,511.01 | 1,541.50 | 1,510.22 | 4,831,816 |
| Jun 14, 2024 | 1,555.00 | 1,563.96 | 1,520.46 | 1,555.00 | 1,523.44 | 5,951,416 |
| Jun 13, 2024 | 1,576.77 | 1,576.89 | 1,553.15 | 1,555.01 | 1,523.45 | 3,618,597 |
| Jun 12, 2024 | 1,570.00 | 1,590.00 | 1,570.00 | 1,571.68 | 1,539.79 | 3,317,050 |
| Jun 11, 2024 | 1,602.99 | 1,605.00 | 1,567.00 | 1,569.00 | 1,537.16 | 7,024,676 |
| Jun 7, 2024 | 1,646.13 | 1,646.18 | 1,619.01 | 1,619.18 | 1,586.32 | 3,352,455 |
| Jun 6, 2024 | 1,643.66 | 1,651.99 | 1,635.91 | 1,639.81 | 1,606.53 | 2,561,005 |
| Jun 5, 2024 | 1,652.00 | 1,658.68 | 1,643.03 | 1,644.00 | 1,610.64 | 1,905,557 |
| Jun 4, 2024 | 1,640.50 | 1,656.00 | 1,636.55 | 1,653.20 | 1,619.65 | 2,084,108 |
| Jun 3, 2024 | 1,650.00 | 1,650.92 | 1,635.11 | 1,639.39 | 1,606.12 | 3,026,105 |
| May 31, 2024 | 1,650.50 | 1,663.50 | 1,648.45 | 1,648.45 | 1,615.00 | 2,185,665 |
| May 30, 2024 | 1,675.00 | 1,675.38 | 1,649.00 | 1,649.00 | 1,615.54 | 3,220,792 |
| May 29, 2024 | 1,666.00 | 1,680.00 | 1,665.00 | 1,674.00 | 1,640.03 | 1,965,128 |
| May 28, 2024 | 1,670.40 | 1,675.17 | 1,663.00 | 1,664.64 | 1,630.86 | 2,352,087 |
| May 27, 2024 | 1,678.00 | 1,687.45 | 1,668.01 | 1,670.12 | 1,636.23 | 2,509,791 |
| May 24, 2024 | 1,693.00 | 1,695.00 | 1,677.00 | 1,677.08 | 1,643.05 | 2,021,663 |
| May 23, 2024 | 1,700.00 | 1,706.38 | 1,690.08 | 1,692.01 | 1,657.67 | 1,888,497 |
| May 22, 2024 | 1,703.00 | 1,709.96 | 1,691.00 | 1,697.71 | 1,663.26 | 2,028,568 |
| May 21, 2024 | 1,708.00 | 1,709.73 | 1,698.16 | 1,705.00 | 1,670.40 | 1,629,339 |
| May 20, 2024 | 1,717.99 | 1,732.99 | 1,708.11 | 1,709.00 | 1,674.32 | 3,142,572 |
| May 17, 2024 | 1,700.01 | 1,716.58 | 1,700.00 | 1,715.00 | 1,680.20 | 2,892,388 |
| May 16, 2024 | 1,705.00 | 1,709.88 | 1,690.00 | 1,704.50 | 1,669.91 | 2,967,954 |
| May 15, 2024 | 1,702.58 | 1,708.00 | 1,698.59 | 1,700.00 | 1,665.50 | 1,573,876 |
| May 14, 2024 | 1,705.99 | 1,713.27 | 1,700.01 | 1,701.98 | 1,667.44 | 2,127,417 |
| May 13, 2024 | 1,732.02 | 1,732.66 | 1,701.22 | 1,706.00 | 1,671.38 | 3,766,212 |
| May 10, 2024 | 1,761.10 | 1,767.88 | 1,733.99 | 1,738.98 | 1,703.69 | 2,620,661 |
| May 9, 2024 | 1,758.00 | 1,764.98 | 1,750.00 | 1,756.00 | 1,720.37 | 2,238,734 |
| May 8, 2024 | 1,769.69 | 1,769.97 | 1,755.67 | 1,763.97 | 1,728.17 | 1,476,909 |
| May 7, 2024 | 1,765.79 | 1,777.80 | 1,756.68 | 1,770.00 | 1,734.08 | 2,492,452 |
| May 6, 2024 | 1,733.97 | 1,765.00 | 1,727.00 | 1,760.20 | 1,724.48 | 5,990,949 |
| Apr 30, 2024 | 1,705.01 | 1,729.88 | 1,705.00 | 1,705.00 | 1,670.40 | 3,075,989 |
| Apr 29, 2024 | 1,696.95 | 1,728.00 | 1,693.82 | 1,704.00 | 1,669.42 | 4,133,223 |
| Apr 26, 2024 | 1,694.00 | 1,714.00 | 1,693.98 | 1,709.43 | 1,674.74 | 3,099,592 |
| Apr 25, 2024 | 1,690.33 | 1,695.60 | 1,682.25 | 1,693.04 | 1,658.68 | 1,447,648 |
| Apr 24, 2024 | 1,696.98 | 1,699.91 | 1,683.33 | 1,693.60 | 1,659.23 | 1,708,643 |
| Apr 23, 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,692.28 | 1,657.94 | 2,497,995 |
| Apr 22, 2024 | 1,654.00 | 1,678.88 | 1,645.00 | 1,675.06 | 1,641.07 | 2,995,139 |
| Apr 19, 2024 | 1,660.78 | 1,668.50 | 1,641.28 | 1,646.64 | 1,613.22 | 2,349,992 |
| Apr 18, 2024 | 1,659.01 | 1,682.98 | 1,658.18 | 1,670.78 | 1,636.87 | 2,656,841 |
| Apr 17, 2024 | 1,668.00 | 1,675.20 | 1,658.00 | 1,667.00 | 1,633.17 | 2,481,911 |
| Apr 16, 2024 | 1,665.49 | 1,679.56 | 1,659.00 | 1,670.00 | 1,636.11 | 2,626,623 |
| Apr 15, 2024 | 1,635.01 | 1,675.61 | 1,634.98 | 1,672.98 | 1,639.03 | 3,581,771 |
| Apr 12, 2024 | 1,651.00 | 1,664.00 | 1,634.03 | 1,634.03 | 1,600.87 | 2,674,433 |
| Apr 11, 2024 | 1,640.11 | 1,650.00 | 1,634.69 | 1,648.00 | 1,614.56 | 2,276,624 |
| Apr 10, 2024 | 1,662.27 | 1,664.99 | 1,645.00 | 1,647.98 | 1,614.54 | 2,763,050 |
| Apr 9, 2024 | 1,660.67 | 1,673.00 | 1,658.45 | 1,662.22 | 1,628.49 | 2,558,982 |
| Apr 8, 2024 | 1,695.00 | 1,696.00 | 1,662.60 | 1,666.66 | 1,632.84 | 5,916,659 |
| Apr 3, 2024 | 1,734.00 | 1,739.44 | 1,710.02 | 1,715.11 | 1,680.31 | 2,904,580 |
| Apr 2, 2024 | 1,722.00 | 1,724.99 | 1,705.05 | 1,713.99 | 1,679.21 | 2,544,925 |
| Apr 1, 2024 | 1,709.99 | 1,734.00 | 1,708.70 | 1,721.33 | 1,686.40 | 2,713,137 |
| Mar 29, 2024 | 1,701.64 | 1,710.99 | 1,698.64 | 1,702.90 | 1,668.34 | 751,980 |
| Mar 28, 2024 | 1,695.00 | 1,718.00 | 1,693.20 | 1,701.64 | 1,667.11 | 2,464,218 |
| Mar 27, 2024 | 1,705.00 | 1,712.00 | 1,699.00 | 1,701.00 | 1,666.48 | 1,811,258 |
| Mar 26, 2024 | 1,687.46 | 1,712.80 | 1,687.46 | 1,709.29 | 1,674.60 | 2,806,907 |
| Mar 25, 2024 | 1,698.54 | 1,698.77 | 1,680.58 | 1,689.01 | 1,654.73 | 2,447,285 |
| Mar 22, 2024 | 1,705.03 | 1,708.99 | 1,688.00 | 1,701.35 | 1,666.82 | 2,545,614 |
| Mar 21, 2024 | 1,708.10 | 1,719.00 | 1,704.50 | 1,709.00 | 1,674.32 | 1,659,597 |
| Mar 20, 2024 | 1,703.36 | 1,713.68 | 1,700.23 | 1,709.60 | 1,674.91 | 1,524,925 |
| Mar 19, 2024 | 1,703.00 | 1,719.94 | 1,693.11 | 1,708.02 | 1,673.36 | 2,394,753 |
| Mar 18, 2024 | 1,715.00 | 1,719.85 | 1,699.00 | 1,708.26 | 1,673.59 | 2,605,501 |
| Mar 15, 2024 | 1,712.50 | 1,732.40 | 1,712.00 | 1,717.49 | 1,682.64 | 1,783,358 |
| Mar 14, 2024 | 1,719.00 | 1,734.84 | 1,711.50 | 1,716.63 | 1,681.79 | 1,940,479 |
| Mar 13, 2024 | 1,739.97 | 1,748.00 | 1,720.10 | 1,727.45 | 1,692.39 | 2,649,954 |
| Mar 12, 2024 | 1,693.94 | 1,749.10 | 1,690.50 | 1,745.00 | 1,709.59 | 5,422,654 |
| Mar 11, 2024 | 1,675.00 | 1,698.88 | 1,673.18 | 1,694.49 | 1,660.10 | 2,989,509 |
| Mar 8, 2024 | 1,680.56 | 1,686.68 | 1,670.05 | 1,671.43 | 1,637.51 | 2,215,623 |
| Mar 7, 2024 | 1,680.00 | 1,689.80 | 1,678.00 | 1,683.63 | 1,649.46 | 2,159,912 |
| Mar 6, 2024 | 1,691.00 | 1,695.00 | 1,678.02 | 1,680.55 | 1,646.45 | 2,214,248 |
| Mar 5, 2024 | 1,670.81 | 1,697.00 | 1,666.68 | 1,695.10 | 1,660.70 | 3,623,837 |
| Mar 4, 2024 | 1,679.00 | 1,680.99 | 1,670.05 | 1,676.30 | 1,642.28 | 2,648,477 |
| Mar 1, 2024 | 1,690.00 | 1,694.97 | 1,676.68 | 1,685.06 | 1,650.86 | 2,686,796 |
| Feb 29, 2024 | 1,681.55 | 1,696.50 | 1,679.20 | 1,695.00 | 1,660.60 | 2,475,833 |
| Feb 28, 2024 | 1,688.92 | 1,696.57 | 1,674.01 | 1,681.55 | 1,647.43 | 3,186,731 |
| Feb 27, 2024 | 1,683.00 | 1,692.92 | 1,678.00 | 1,689.50 | 1,655.21 | 2,207,985 |
| Feb 26, 2024 | 1,708.00 | 1,708.74 | 1,685.02 | 1,694.98 | 1,660.58 | 2,731,832 |
| Feb 23, 2024 | 1,711.11 | 1,724.38 | 1,700.02 | 1,714.09 | 1,679.31 | 2,730,589 |
| Feb 22, 2024 | 1,707.50 | 1,723.01 | 1,700.53 | 1,718.38 | 1,683.51 | 2,279,361 |
| Feb 21, 2024 | 1,666.02 | 1,731.00 | 1,662.00 | 1,717.66 | 1,682.80 | 4,615,407 |
| Feb 20, 2024 | 1,697.36 | 1,697.36 | 1,656.56 | 1,670.00 | 1,636.11 | 3,447,007 |
| Feb 19, 2024 | 1,737.87 | 1,737.93 | 1,688.00 | 1,695.43 | 1,661.02 | 3,697,744 |
| Feb 8, 2024 | 1,720.01 | 1,725.00 | 1,685.00 | 1,706.00 | 1,671.38 | 4,675,654 |
| Feb 7, 2024 | 1,681.03 | 1,714.59 | 1,661.61 | 1,710.99 | 1,676.27 | 5,260,107 |
| Feb 6, 2024 | 1,630.01 | 1,685.48 | 1,626.10 | 1,676.00 | 1,641.99 | 5,247,204 |
| Feb 5, 2024 | 1,596.00 | 1,637.44 | 1,595.25 | 1,630.01 | 1,596.93 | 5,313,036 |
| Feb 2, 2024 | 1,615.00 | 1,627.78 | 1,581.00 | 1,596.00 | 1,563.61 | 3,938,202 |
| Feb 1, 2024 | 1,605.50 | 1,623.89 | 1,601.00 | 1,610.03 | 1,577.36 | 2,648,515 |
| Jan 31, 2024 | 1,613.00 | 1,619.97 | 1,598.13 | 1,604.91 | 1,572.34 | 2,964,912 |
| Jan 30, 2024 | 1,649.98 | 1,649.98 | 1,610.00 | 1,613.00 | 1,580.27 | 3,086,633 |
| Jan 29, 2024 | 1,640.30 | 1,660.58 | 1,640.29 | 1,650.00 | 1,616.52 | 3,142,068 |
| Jan 26, 2024 | 1,630.36 | 1,644.10 | 1,623.00 | 1,637.32 | 1,604.09 | 2,695,475 |
| Jan 25, 2024 | 1,626.82 | 1,641.00 | 1,622.00 | 1,638.00 | 1,604.76 | 3,120,580 |
| Jan 24, 2024 | 1,629.00 | 1,633.84 | 1,603.56 | 1,626.00 | 1,593.00 | 3,321,635 |
| Jan 23, 2024 | 1,632.01 | 1,639.95 | 1,609.00 | 1,619.00 | 1,586.15 | 3,483,490 |
| Jan 22, 2024 | 1,629.00 | 1,643.00 | 1,618.88 | 1,642.00 | 1,608.68 | 4,694,589 |
| Jan 19, 2024 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,601.82 | 4,637,843 |
| Jan 18, 2024 | 1,574.00 | 1,612.80 | 1,555.55 | 1,610.87 | 1,578.18 | 6,043,981 |
| Jan 17, 2024 | 1,630.00 | 1,635.48 | 1,577.00 | 1,577.00 | 1,545.00 | 5,163,276 |
| Jan 16, 2024 | 1,638.50 | 1,647.00 | 1,624.94 | 1,639.43 | 1,606.16 | 2,590,314 |
| Jan 15, 2024 | 1,635.00 | 1,654.97 | 1,634.45 | 1,640.00 | 1,606.72 | 1,785,403 |
| Jan 12, 2024 | 1,639.97 | 1,651.26 | 1,639.40 | 1,643.06 | 1,609.72 | 1,160,324 |
| Jan 11, 2024 | 1,640.10 | 1,657.94 | 1,638.06 | 1,646.57 | 1,613.16 | 1,644,055 |
| Jan 10, 2024 | 1,641.10 | 1,659.46 | 1,638.00 | 1,641.50 | 1,608.19 | 1,735,067 |
| Jan 9, 2024 | 1,641.01 | 1,652.32 | 1,635.07 | 1,641.00 | 1,607.70 | 2,441,204 |
| Jan 8, 2024 | 1,661.00 | 1,662.00 | 1,640.01 | 1,643.99 | 1,610.63 | 2,558,620 |
| Jan 5, 2024 | 1,661.33 | 1,678.66 | 1,652.11 | 1,663.36 | 1,629.61 | 2,024,286 |
| Jan 4, 2024 | 1,693.00 | 1,693.00 | 1,662.93 | 1,669.00 | 1,635.13 | 2,155,107 |
| Jan 3, 2024 | 1,681.11 | 1,695.22 | 1,676.33 | 1,694.00 | 1,659.62 | 2,022,929 |
| Jan 2, 2024 | 1,715.00 | 1,718.19 | 1,678.10 | 1,685.01 | 1,650.82 | 3,215,644 |
| Dec 29, 2023 | 1,720.00 | 1,749.58 | 1,720.00 | 1,726.00 | 1,690.97 | 2,753,868 |
| Dec 28, 2023 | 1,670.99 | 1,727.99 | 1,667.06 | 1,724.99 | 1,689.98 | 3,833,806 |
| Dec 27, 2023 | 1,668.00 | 1,677.15 | 1,661.00 | 1,667.06 | 1,633.23 | 1,605,550 |
| Dec 26, 2023 | 1,672.50 | 1,674.90 | 1,657.50 | 1,670.00 | 1,636.11 | 1,477,126 |
| Dec 25, 2023 | 1,671.00 | 1,678.60 | 1,668.00 | 1,672.00 | 1,638.07 | 1,247,106 |
| Dec 22, 2023 | 1,669.70 | 1,679.10 | 1,658.01 | 1,670.65 | 1,636.75 | 2,166,684 |
| Dec 21, 2023 | 1,640.01 | 1,672.32 | 1,640.01 | 1,670.00 | 1,636.11 | 2,901,168 |
| Dec 20, 2023 | 19.11 Dividend | |||||
| Dec 20, 2023 | 1,658.00 | 1,660.00 | 1,643.00 | 1,649.79 | 1,616.31 | 2,309,203 |
| Dec 19, 2023 | 1,665.00 | 1,679.87 | 1,645.09 | 1,675.00 | 1,622.29 | 2,220,676 |
| Dec 18, 2023 | 1,640.00 | 1,663.33 | 1,635.00 | 1,662.00 | 1,609.70 | 1,989,734 |
| Dec 15, 2023 | 1,648.23 | 1,677.77 | 1,644.01 | 1,645.00 | 1,593.23 | 3,709,251 |
| Dec 14, 2023 | 1,665.96 | 1,669.87 | 1,635.02 | 1,635.90 | 1,584.42 | 4,067,215 |
| Dec 13, 2023 | 1,705.22 | 1,705.72 | 1,657.08 | 1,660.00 | 1,607.76 | 3,878,870 |
| Dec 12, 2023 | 1,687.60 | 1,709.99 | 1,684.00 | 1,709.99 | 1,656.18 | 2,101,066 |
| Dec 11, 2023 | 1,690.00 | 1,704.00 | 1,657.00 | 1,698.00 | 1,644.57 | 3,683,098 |
| Dec 8, 2023 | 1,700.00 | 1,708.84 | 1,692.22 | 1,704.92 | 1,651.27 | 2,628,801 |
| Dec 7, 2023 | 1,704.00 | 1,709.08 | 1,687.30 | 1,700.00 | 1,646.50 | 2,504,150 |
| Dec 6, 2023 | 1,702.63 | 1,719.47 | 1,701.13 | 1,703.00 | 1,649.41 | 2,385,129 |
| Dec 5, 2023 | 1,748.78 | 1,748.88 | 1,708.02 | 1,709.00 | 1,655.22 | 2,990,301 |
| Dec 4, 2023 | 1,760.28 | 1,761.83 | 1,745.28 | 1,750.71 | 1,695.62 | 1,844,047 |
| Dec 1, 2023 | 1,789.31 | 1,789.70 | 1,748.00 | 1,760.28 | 1,704.89 | 3,305,131 |
| Nov 30, 2023 | 1,776.72 | 1,794.76 | 1,771.08 | 1,791.50 | 1,735.12 | 2,135,342 |
| Nov 29, 2023 | 1,768.00 | 1,776.00 | 1,758.00 | 1,774.71 | 1,718.86 | 1,714,933 |
| Nov 28, 2023 | 1,761.00 | 1,773.88 | 1,758.00 | 1,769.04 | 1,713.37 | 1,451,976 |
| Nov 27, 2023 | 1,773.30 | 1,773.30 | 1,755.00 | 1,763.00 | 1,707.52 | 1,626,074 |
| Nov 24, 2023 | 1,789.00 | 1,789.00 | 1,775.00 | 1,777.00 | 1,721.08 | 1,308,540 |
| Nov 23, 2023 | 1,778.30 | 1,788.00 | 1,771.00 | 1,786.00 | 1,729.80 | 1,154,964 |
| Nov 22, 2023 | 1,783.30 | 1,794.35 | 1,780.54 | 1,781.51 | 1,725.45 | 1,266,457 |
| Nov 21, 2023 | 1,783.42 | 1,798.00 | 1,770.10 | 1,790.00 | 1,733.67 | 3,009,845 |
| Nov 20, 2023 | 1,755.00 | 1,769.50 | 1,736.66 | 1,762.50 | 1,707.04 | 1,860,804 |
| Nov 17, 2023 | 1,752.00 | 1,759.00 | 1,737.90 | 1,753.42 | 1,698.24 | 2,171,363 |
| Nov 16, 2023 | 1,774.00 | 1,776.00 | 1,760.05 | 1,760.05 | 1,704.66 | 1,255,757 |
| Nov 15, 2023 | 1,779.00 | 1,782.89 | 1,767.00 | 1,772.93 | 1,717.14 | 1,843,486 |
| Nov 14, 2023 | 1,764.00 | 1,774.99 | 1,760.01 | 1,765.27 | 1,709.72 | 1,281,675 |
| Nov 13, 2023 | 1,772.28 | 1,784.88 | 1,756.98 | 1,764.00 | 1,708.49 | 1,836,995 |
| Nov 10, 2023 | 1,780.55 | 1,788.00 | 1,773.10 | 1,775.84 | 1,719.96 | 1,646,557 |
| Nov 9, 2023 | 1,790.11 | 1,799.00 | 1,783.00 | 1,794.11 | 1,737.65 | 1,280,048 |
| Nov 8, 2023 | 1,784.05 | 1,803.80 | 1,782.87 | 1,798.34 | 1,741.75 | 1,454,567 |
| Nov 7, 2023 | 1,805.00 | 1,810.00 | 1,784.08 | 1,791.17 | 1,734.81 | 1,958,159 |
| Nov 6, 2023 | 1,820.00 | 1,823.79 | 1,801.12 | 1,812.00 | 1,754.98 | 2,552,392 |
| Nov 3, 2023 | 1,780.00 | 1,814.89 | 1,774.00 | 1,811.24 | 1,754.24 | 3,017,600 |
| Nov 2, 2023 | 1,795.00 | 1,795.00 | 1,776.06 | 1,779.50 | 1,723.50 | 2,790,764 |
| Nov 1, 2023 | 1,850.00 | 1,850.00 | 1,773.79 | 1,780.99 | 1,724.95 | 9,314,308 |
| Oct 31, 2023 | 1,680.00 | 1,690.00 | 1,667.85 | 1,684.58 | 1,631.57 | 1,985,877 |
| Oct 30, 2023 | 1,669.00 | 1,688.88 | 1,669.00 | 1,681.00 | 1,628.10 | 2,408,642 |
| Oct 27, 2023 | 1,664.00 | 1,691.88 | 1,660.60 | 1,676.71 | 1,623.95 | 3,426,239 |
| Oct 26, 2023 | 1,667.00 | 1,688.00 | 1,662.01 | 1,672.23 | 1,619.61 | 2,238,635 |
| Oct 25, 2023 | 1,670.11 | 1,698.00 | 1,667.02 | 1,677.50 | 1,624.71 | 3,617,898 |
| Oct 24, 2023 | 1,648.00 | 1,653.36 | 1,621.21 | 1,642.95 | 1,591.25 | 2,986,146 |
| Oct 23, 2023 | 1,629.97 | 1,660.00 | 1,621.60 | 1,643.98 | 1,592.25 | 2,523,423 |
| Oct 20, 2023 | 1,630.00 | 1,655.00 | 1,616.25 | 1,645.00 | 1,593.23 | 4,537,601 |
| Oct 19, 2023 | 1,700.00 | 1,700.03 | 1,626.03 | 1,630.00 | 1,578.71 | 7,349,237 |
| Oct 18, 2023 | 1,718.80 | 1,742.00 | 1,717.18 | 1,728.00 | 1,673.62 | 2,031,750 |
| Oct 17, 2023 | 1,739.00 | 1,739.44 | 1,716.00 | 1,726.00 | 1,671.69 | 1,494,523 |
| Oct 16, 2023 | 1,750.98 | 1,756.00 | 1,722.45 | 1,729.90 | 1,675.46 | 2,078,965 |
| Oct 13, 2023 | 1,770.88 | 1,778.01 | 1,738.19 | 1,751.00 | 1,695.90 | 2,502,788 |
| Oct 12, 2023 | 1,797.90 | 1,798.23 | 1,777.20 | 1,786.00 | 1,729.80 | 1,486,507 |
| Oct 11, 2023 | 1,784.65 | 1,784.65 | 1,768.00 | 1,778.50 | 1,722.53 | 2,194,486 |
| Oct 10, 2023 | 1,782.89 | 1,798.98 | 1,768.00 | 1,770.00 | 1,714.30 | 2,028,392 |
| Oct 9, 2023 | 1,796.94 | 1,796.94 | 1,764.90 | 1,777.00 | 1,721.08 | 2,976,268 |
| Sep 28, 2023 | 1,824.98 | 1,824.98 | 1,797.80 | 1,798.55 | 1,741.95 | 2,053,784 |
| Sep 27, 2023 | 1,815.00 | 1,833.50 | 1,802.80 | 1,814.00 | 1,756.92 | 2,087,994 |
| Sep 26, 2023 | 1,828.00 | 1,834.88 | 1,813.10 | 1,816.00 | 1,758.85 | 1,576,196 |
| Sep 25, 2023 | 1,847.50 | 1,848.00 | 1,826.59 | 1,832.38 | 1,774.72 | 1,397,913 |
| Sep 22, 2023 | 1,805.63 | 1,849.96 | 1,792.41 | 1,849.00 | 1,790.82 | 3,439,046 |
| Sep 21, 2023 | 1,818.01 | 1,822.00 | 1,798.39 | 1,798.39 | 1,741.80 | 1,948,919 |
| Sep 20, 2023 | 1,822.00 | 1,830.00 | 1,818.05 | 1,824.00 | 1,766.60 | 1,250,178 |
| Sep 19, 2023 | 1,822.20 | 1,829.00 | 1,808.00 | 1,826.94 | 1,769.45 | 1,498,950 |
| Sep 18, 2023 | 1,776.31 | 1,829.50 | 1,773.00 | 1,829.20 | 1,771.64 | 3,255,892 |
| Sep 15, 2023 | 1,819.00 | 1,819.78 | 1,781.30 | 1,781.99 | 1,725.91 | 2,843,146 |
| Sep 14, 2023 | 1,822.53 | 1,826.98 | 1,806.00 | 1,818.69 | 1,761.46 | 1,750,459 |
| Sep 13, 2023 | 1,829.92 | 1,829.92 | 1,800.05 | 1,819.91 | 1,762.64 | 1,950,143 |
| Sep 12, 2023 | 1,826.60 | 1,826.98 | 1,816.02 | 1,819.96 | 1,762.69 | 1,216,801 |
| Sep 11, 2023 | 1,808.00 | 1,840.00 | 1,808.00 | 1,822.17 | 1,764.83 | 1,592,600 |
| Sep 8, 2023 | 1,834.94 | 1,834.94 | 1,814.95 | 1,818.50 | 1,761.28 | 1,221,178 |
| Sep 7, 2023 | 1,852.60 | 1,856.89 | 1,831.19 | 1,838.00 | 1,780.16 | 1,698,157 |
| Sep 6, 2023 | 1,858.00 | 1,866.66 | 1,849.01 | 1,861.00 | 1,802.44 | 1,112,143 |
Related Tickers
000858.SZ Wuliangye Yibin Co.,Ltd.
117.53
-1.69%
600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.
163.99
-2.50%
000568.SZ Luzhou Laojiao Co.,Ltd
110.60
-2.47%
002304.SZ Jiangsu Yanghe Distillery Co., Ltd.
75.59
-1.36%
BF-B Brown-Forman Corporation
45.14
-0.18%
000596.SZ Anhui Gujing Distillery Co., Ltd.
162.00
-2.55%
Y92.SI Thai Beverage Public Company Limited
0.5250
-0.94%
DEO Diageo plc
126.43
-1.71%
BAL1R.RG AS Amber Latvijas balzams
8.85
+0.57%
200596.SZ Anhui Gujing Distillery Co., Ltd.
100.20
-2.08%