Advertisement
U.S. markets close in 3 hours 38 minutes

Kweichow Moutai Co., Ltd. (600519.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
1,509.00+10.43 (+0.70%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20241,498.571,518.881,488.881,509.001,509.002,574,479
Nov 25, 20241,511.001,532.001,496.671,498.571,498.573,318,556
Nov 22, 20241,541.151,547.771,507.821,507.821,507.823,343,611
Nov 21, 20241,543.871,548.991,532.001,545.131,545.131,826,179
Nov 20, 20241,543.001,553.971,531.301,544.811,544.812,134,455
Nov 19, 20241,565.001,569.371,525.001,541.921,541.923,326,643
Nov 18, 20241,562.001,575.991,555.001,559.001,559.002,709,219
Nov 15, 20241,569.001,581.001,553.001,559.001,559.003,376,112
Nov 14, 20241,570.001,594.451,565.651,573.801,573.802,924,814
Nov 13, 20241,568.001,586.661,561.281,578.501,578.502,912,526
Nov 12, 20241,589.001,623.001,573.951,577.201,577.204,922,266
Nov 11, 20241,590.001,609.951,567.191,598.011,598.014,385,365
Nov 08, 20241,660.891,667.111,601.011,609.971,609.976,077,120
Nov 07, 20241,562.461,653.501,562.301,649.141,649.147,473,872
Nov 06, 20241,575.001,588.991,561.221,571.001,571.003,763,143
Nov 05, 20241,540.001,577.701,536.011,576.991,576.994,564,047
Nov 04, 20241,544.931,550.001,528.061,548.201,548.202,909,292
Nov 01, 20241,521.001,545.131,520.801,533.751,533.753,228,392
Oct 31, 20241,532.151,540.001,520.001,527.791,527.792,995,735
Oct 30, 20241,525.001,551.191,523.411,532.001,532.003,200,574
Oct 29, 20241,560.001,580.001,530.001,531.621,531.624,116,578
Oct 28, 20241,560.001,565.001,522.231,565.001,565.003,912,140
Oct 25, 20241,547.001,574.791,546.011,558.851,558.852,774,508
Oct 24, 20241,561.001,575.001,545.011,552.201,552.202,392,280
Oct 23, 20241,544.111,576.951,532.001,567.501,567.504,008,846
Oct 22, 20241,526.561,560.181,524.201,543.001,543.003,626,913
Oct 21, 20241,541.211,549.971,521.211,528.801,528.804,200,790
Oct 18, 20241,493.001,567.841,478.961,541.001,541.006,861,930
Oct 17, 20241,537.001,537.661,493.411,494.601,494.603,945,955
Oct 16, 20241,540.881,549.801,510.001,522.501,522.504,666,440
Oct 15, 20241,599.001,600.991,553.011,554.251,554.254,357,143
Oct 14, 20241,613.001,620.631,581.171,601.991,601.994,481,202
Oct 11, 20241,615.401,639.961,590.001,604.991,604.994,191,471
Oct 10, 20241,622.261,668.081,591.001,640.001,640.007,460,342
Oct 09, 20241,700.001,700.001,590.001,595.151,595.1512,019,684
Oct 08, 20241,910.001,910.001,680.181,723.001,723.0019,470,947
Sep 30, 20241,692.001,759.881,652.001,748.001,748.0015,729,341
Sep 27, 20241,600.001,629.201,565.361,629.201,629.208,792,167
Sep 26, 20241,399.961,529.871,396.001,529.001,529.009,727,806
Sep 25, 20241,400.051,427.001,396.711,399.001,399.007,395,380
Sep 24, 20241,285.091,373.001,265.091,372.601,372.6010,041,281
Sep 23, 20241,268.001,293.501,260.661,261.541,261.544,554,969
Sep 20, 20241,261.501,273.901,250.031,263.921,263.923,998,184
Sep 19, 20241,262.001,292.881,245.831,261.001,261.005,998,821
Sep 18, 20241,300.001,300.011,266.661,266.901,266.904,618,531
Sep 13, 20241,331.001,332.001,297.301,304.131,304.135,600,511
Sep 12, 20241,380.001,385.001,334.911,335.061,335.064,794,831
Sep 11, 20241,375.601,385.881,365.001,380.001,380.002,099,577
Sep 10, 20241,370.021,393.001,370.021,378.001,378.001,980,284
Sep 09, 20241,380.011,393.711,370.081,375.001,375.002,863,755
Sep 06, 20241,405.001,406.001,398.001,398.001,398.001,032,104
Sep 05, 20241,400.501,407.001,397.001,404.881,404.881,450,295
Sep 04, 20241,402.001,419.191,399.741,400.001,400.001,421,109
Sep 03, 20241,398.001,414.981,393.021,410.001,410.001,788,760
Sep 02, 20241,430.001,438.001,395.001,395.001,395.003,413,459
Aug 30, 20241,413.001,458.071,405.001,443.191,443.193,873,923
Aug 29, 20241,380.001,418.001,380.001,413.301,413.302,747,161
Aug 28, 20241,404.071,406.001,375.001,389.001,389.003,166,351
Aug 27, 20241,412.001,413.001,401.111,404.071,404.071,365,740
Aug 26, 20241,417.001,423.861,403.151,412.001,412.001,562,841
Aug 23, 20241,408.001,423.501,406.121,414.991,414.991,532,046
Aug 22, 20241,416.001,420.001,400.011,410.051,410.051,952,729
Aug 21, 20241,420.001,427.981,415.691,417.581,417.581,509,165
Aug 20, 20241,429.901,429.931,414.001,422.721,422.721,859,138
Aug 19, 20241,432.001,458.881,425.001,425.441,425.442,043,279
Aug 16, 20241,426.791,435.921,417.011,431.201,431.201,645,470
Aug 15, 20241,405.031,435.991,403.951,426.891,426.892,303,897
Aug 14, 20241,423.011,424.901,412.021,413.301,413.301,341,431
Aug 13, 20241,433.001,435.001,412.011,423.011,423.011,630,843
Aug 12, 20241,430.001,443.001,426.581,436.101,436.101,363,203
Aug 09, 20241,460.031,469.001,436.801,436.801,436.803,013,849
Aug 08, 20241,411.001,448.181,409.001,430.691,430.692,513,082
Aug 07, 20241,405.501,421.991,398.301,415.501,415.502,062,221
Aug 06, 20241,422.001,424.001,394.011,404.701,404.702,744,433
Aug 05, 20241,388.881,426.001,385.521,410.011,410.013,773,607
Aug 02, 20241,373.601,396.971,373.601,385.451,385.452,192,769
Aug 01, 20241,418.001,420.001,384.701,386.161,386.163,203,810
Jul 31, 20241,373.101,427.271,373.101,421.281,421.284,327,232
Jul 30, 20241,385.981,390.271,361.301,379.991,379.995,177,904
Jul 29, 20241,415.001,421.991,398.001,398.021,398.023,086,907
Jul 26, 20241,430.491,437.721,410.901,422.191,422.193,235,379
Jul 25, 20241,440.021,448.001,420.011,430.491,430.492,834,656
Jul 24, 20241,450.201,463.701,435.001,440.021,440.022,412,255
Jul 23, 20241,499.001,501.001,455.001,455.001,455.003,094,396
Jul 22, 20241,525.031,529.981,491.651,499.001,499.002,854,321
Jul 19, 20241,490.811,529.181,484.011,525.621,525.623,894,291
Jul 18, 20241,499.501,515.001,492.531,497.511,497.512,887,039
Jul 17, 20241,476.101,503.001,470.021,501.401,501.403,431,101
Jul 16, 20241,476.001,482.001,465.051,476.001,476.002,031,644
Jul 15, 20241,470.001,488.001,470.001,474.901,474.901,917,626
Jul 12, 20241,473.011,486.401,465.451,478.821,478.822,338,634
Jul 11, 20241,449.971,469.001,440.211,462.091,462.092,902,014
Jul 10, 20241,439.251,465.881,435.001,437.591,437.592,376,322
Jul 09, 20241,420.001,454.891,410.101,438.031,438.033,362,071
Jul 08, 20241,443.001,457.771,419.141,420.001,420.003,952,705
Jul 05, 20241,485.741,485.741,485.741,485.741,485.74-
Jul 04, 20241,505.001,512.001,481.131,485.741,485.742,437,973
Jul 03, 20241,499.001,513.011,488.021,500.001,500.003,157,326
Jul 02, 20241,433.001,498.001,433.001,490.701,490.705,185,298
Jul 01, 20241,468.881,472.991,428.001,440.381,440.383,216,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...