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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,696.98 | 1,699.91 | 1,683.33 | 1,693.60 | 1,693.60 | 1,708,643 |
| Apr 23, 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,692.28 | 1,692.28 | 2,497,995 |
| Apr 22, 2024 | 1,654.00 | 1,678.88 | 1,645.00 | 1,675.06 | 1,675.06 | 2,995,139 |
| Apr 19, 2024 | 1,660.78 | 1,668.50 | 1,641.28 | 1,646.64 | 1,646.64 | 2,349,992 |
| Apr 18, 2024 | 1,659.01 | 1,682.98 | 1,658.18 | 1,670.78 | 1,670.78 | 2,656,841 |
| Apr 17, 2024 | 1,668.00 | 1,675.20 | 1,658.00 | 1,667.00 | 1,667.00 | 2,481,911 |
| Apr 16, 2024 | 1,665.49 | 1,679.56 | 1,659.00 | 1,670.00 | 1,670.00 | 2,626,623 |
| Apr 15, 2024 | 1,635.01 | 1,675.61 | 1,634.98 | 1,672.98 | 1,672.98 | 3,581,771 |
| Apr 12, 2024 | 1,651.00 | 1,664.00 | 1,634.03 | 1,634.03 | 1,634.03 | 2,674,433 |
| Apr 11, 2024 | 1,640.11 | 1,650.00 | 1,634.69 | 1,648.00 | 1,648.00 | 2,276,624 |
| Apr 10, 2024 | 1,662.27 | 1,664.99 | 1,645.00 | 1,647.98 | 1,647.98 | 2,763,050 |
| Apr 9, 2024 | 1,660.67 | 1,673.00 | 1,658.45 | 1,662.22 | 1,662.22 | 2,558,982 |
| Apr 8, 2024 | 1,695.00 | 1,696.00 | 1,662.60 | 1,666.66 | 1,666.66 | 5,916,659 |
| Apr 3, 2024 | 1,734.00 | 1,739.44 | 1,710.02 | 1,715.11 | 1,715.11 | 2,904,580 |
| Apr 2, 2024 | 1,722.00 | 1,724.99 | 1,705.05 | 1,713.99 | 1,713.99 | 2,544,925 |
| Apr 1, 2024 | 1,709.99 | 1,734.00 | 1,708.70 | 1,721.33 | 1,721.33 | 2,713,137 |
| Mar 29, 2024 | 1,701.64 | 1,710.99 | 1,698.64 | 1,702.90 | 1,702.90 | 751,980 |
| Mar 28, 2024 | 1,695.00 | 1,718.00 | 1,693.20 | 1,701.64 | 1,701.64 | 2,464,218 |
| Mar 27, 2024 | 1,705.00 | 1,712.00 | 1,699.00 | 1,701.00 | 1,701.00 | 1,811,258 |
| Mar 26, 2024 | 1,687.46 | 1,712.80 | 1,687.46 | 1,709.29 | 1,709.29 | 2,806,907 |
| Mar 25, 2024 | 1,698.54 | 1,698.77 | 1,680.58 | 1,689.01 | 1,689.01 | 2,447,285 |
| Mar 22, 2024 | 1,705.03 | 1,708.99 | 1,688.00 | 1,701.35 | 1,701.35 | 2,545,614 |
| Mar 21, 2024 | 1,708.10 | 1,719.00 | 1,704.50 | 1,709.00 | 1,709.00 | 1,659,597 |
| Mar 20, 2024 | 1,703.36 | 1,713.68 | 1,700.23 | 1,709.60 | 1,709.60 | 1,524,925 |
| Mar 19, 2024 | 1,703.00 | 1,719.94 | 1,693.11 | 1,708.02 | 1,708.02 | 2,394,753 |
| Mar 18, 2024 | 1,715.00 | 1,719.85 | 1,699.00 | 1,708.26 | 1,708.26 | 2,605,501 |
| Mar 15, 2024 | 1,712.50 | 1,732.40 | 1,712.00 | 1,717.49 | 1,717.49 | 1,783,358 |
| Mar 14, 2024 | 1,719.00 | 1,734.84 | 1,711.50 | 1,716.63 | 1,716.63 | 1,940,479 |
| Mar 13, 2024 | 1,739.97 | 1,748.00 | 1,720.10 | 1,727.45 | 1,727.45 | 2,649,954 |
| Mar 12, 2024 | 1,693.94 | 1,749.10 | 1,690.50 | 1,745.00 | 1,745.00 | 5,422,654 |
| Mar 11, 2024 | 1,675.00 | 1,698.88 | 1,673.18 | 1,694.49 | 1,694.49 | 2,989,509 |
| Mar 8, 2024 | 1,680.56 | 1,686.68 | 1,670.05 | 1,671.43 | 1,671.43 | 2,215,623 |
| Mar 7, 2024 | 1,680.00 | 1,689.80 | 1,678.00 | 1,683.63 | 1,683.63 | 2,159,912 |
| Mar 6, 2024 | 1,691.00 | 1,695.00 | 1,678.02 | 1,680.55 | 1,680.55 | 2,214,248 |
| Mar 5, 2024 | 1,670.81 | 1,697.00 | 1,666.68 | 1,695.10 | 1,695.10 | 3,623,837 |
| Mar 4, 2024 | 1,679.00 | 1,680.99 | 1,670.05 | 1,676.30 | 1,676.30 | 2,648,477 |
| Mar 1, 2024 | 1,690.00 | 1,694.97 | 1,676.68 | 1,685.06 | 1,685.06 | 2,686,796 |
| Feb 29, 2024 | 1,681.55 | 1,696.50 | 1,679.20 | 1,695.00 | 1,695.00 | 2,475,833 |
| Feb 28, 2024 | 1,688.92 | 1,696.57 | 1,674.01 | 1,681.55 | 1,681.55 | 3,186,731 |
| Feb 27, 2024 | 1,683.00 | 1,692.92 | 1,678.00 | 1,689.50 | 1,689.50 | 2,207,985 |
| Feb 26, 2024 | 1,708.00 | 1,708.74 | 1,685.02 | 1,694.98 | 1,694.98 | 2,731,832 |
| Feb 23, 2024 | 1,711.11 | 1,724.38 | 1,700.02 | 1,714.09 | 1,714.09 | 2,730,589 |
| Feb 22, 2024 | 1,707.50 | 1,723.01 | 1,700.53 | 1,718.38 | 1,718.38 | 2,279,361 |
| Feb 21, 2024 | 1,666.02 | 1,731.00 | 1,662.00 | 1,717.66 | 1,717.66 | 4,615,407 |
| Feb 20, 2024 | 1,697.36 | 1,697.36 | 1,656.56 | 1,670.00 | 1,670.00 | 3,447,007 |
| Feb 19, 2024 | 1,737.87 | 1,737.93 | 1,688.00 | 1,695.43 | 1,695.43 | 3,697,744 |
| Feb 8, 2024 | 1,720.01 | 1,725.00 | 1,685.00 | 1,706.00 | 1,706.00 | 4,675,654 |
| Feb 7, 2024 | 1,681.03 | 1,714.59 | 1,661.61 | 1,710.99 | 1,710.99 | 5,260,107 |
| Feb 6, 2024 | 1,630.01 | 1,685.48 | 1,626.10 | 1,676.00 | 1,676.00 | 5,247,204 |
| Feb 5, 2024 | 1,596.00 | 1,637.44 | 1,595.25 | 1,630.01 | 1,630.01 | 5,313,036 |
| Feb 2, 2024 | 1,615.00 | 1,627.78 | 1,581.00 | 1,596.00 | 1,596.00 | 3,938,202 |
| Feb 1, 2024 | 1,605.50 | 1,623.89 | 1,601.00 | 1,610.03 | 1,610.03 | 2,648,515 |
| Jan 31, 2024 | 1,613.00 | 1,619.97 | 1,598.13 | 1,604.91 | 1,604.91 | 2,964,912 |
| Jan 30, 2024 | 1,649.98 | 1,649.98 | 1,610.00 | 1,613.00 | 1,613.00 | 3,086,633 |
| Jan 29, 2024 | 1,640.30 | 1,660.58 | 1,640.29 | 1,650.00 | 1,650.00 | 3,142,068 |
| Jan 26, 2024 | 1,630.36 | 1,644.10 | 1,623.00 | 1,637.32 | 1,637.32 | 2,695,475 |
| Jan 25, 2024 | 1,626.82 | 1,641.00 | 1,622.00 | 1,638.00 | 1,638.00 | 3,120,580 |
| Jan 24, 2024 | 1,629.00 | 1,633.84 | 1,603.56 | 1,626.00 | 1,626.00 | 3,321,635 |
| Jan 23, 2024 | 1,632.01 | 1,639.95 | 1,609.00 | 1,619.00 | 1,619.00 | 3,483,490 |
| Jan 22, 2024 | 1,629.00 | 1,643.00 | 1,618.88 | 1,642.00 | 1,642.00 | 4,694,589 |
| Jan 19, 2024 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,635.00 | 4,637,843 |
| Jan 18, 2024 | 1,574.00 | 1,612.80 | 1,555.55 | 1,610.87 | 1,610.87 | 6,043,981 |
| Jan 17, 2024 | 1,630.00 | 1,635.48 | 1,577.00 | 1,577.00 | 1,577.00 | 5,163,276 |
| Jan 16, 2024 | 1,638.50 | 1,647.00 | 1,624.94 | 1,639.43 | 1,639.43 | 2,590,314 |
| Jan 15, 2024 | 1,635.00 | 1,654.97 | 1,634.45 | 1,640.00 | 1,640.00 | 1,785,403 |
| Jan 12, 2024 | 1,639.97 | 1,651.26 | 1,639.40 | 1,643.06 | 1,643.06 | 1,160,324 |
| Jan 11, 2024 | 1,640.10 | 1,657.94 | 1,638.06 | 1,646.57 | 1,646.57 | 1,644,055 |
| Jan 10, 2024 | 1,641.10 | 1,659.46 | 1,638.00 | 1,641.50 | 1,641.50 | 1,735,067 |
| Jan 9, 2024 | 1,641.01 | 1,652.32 | 1,635.07 | 1,641.00 | 1,641.00 | 2,441,204 |
| Jan 8, 2024 | 1,661.00 | 1,662.00 | 1,640.01 | 1,643.99 | 1,643.99 | 2,558,620 |
| Jan 5, 2024 | 1,661.33 | 1,678.66 | 1,652.11 | 1,663.36 | 1,663.36 | 2,024,286 |
| Jan 4, 2024 | 1,693.00 | 1,693.00 | 1,662.93 | 1,669.00 | 1,669.00 | 2,155,107 |
| Jan 3, 2024 | 1,681.11 | 1,695.22 | 1,676.33 | 1,694.00 | 1,694.00 | 2,022,929 |
| Jan 2, 2024 | 1,715.00 | 1,718.19 | 1,678.10 | 1,685.01 | 1,685.01 | 3,215,644 |
| Dec 29, 2023 | 1,720.00 | 1,749.58 | 1,720.00 | 1,726.00 | 1,726.00 | 2,753,868 |
| Dec 28, 2023 | 1,670.99 | 1,727.99 | 1,667.06 | 1,724.99 | 1,724.99 | 3,833,806 |
| Dec 27, 2023 | 1,668.00 | 1,677.15 | 1,661.00 | 1,667.06 | 1,667.06 | 1,605,550 |
| Dec 26, 2023 | 1,672.50 | 1,674.90 | 1,657.50 | 1,670.00 | 1,670.00 | 1,477,126 |
| Dec 25, 2023 | 1,671.00 | 1,678.60 | 1,668.00 | 1,672.00 | 1,672.00 | 1,247,106 |
| Dec 22, 2023 | 1,669.70 | 1,679.10 | 1,658.01 | 1,670.65 | 1,670.65 | 2,166,684 |
| Dec 21, 2023 | 1,640.01 | 1,672.32 | 1,640.01 | 1,670.00 | 1,670.00 | 2,901,168 |
| Dec 20, 2023 | 19.11 Dividend | |||||
| Dec 20, 2023 | 1,658.00 | 1,660.00 | 1,643.00 | 1,649.79 | 1,649.79 | 2,309,203 |
| Dec 19, 2023 | 1,665.00 | 1,679.87 | 1,645.09 | 1,675.00 | 1,655.89 | 2,220,676 |
| Dec 18, 2023 | 1,640.00 | 1,663.33 | 1,635.00 | 1,662.00 | 1,643.04 | 1,989,734 |
| Dec 15, 2023 | 1,648.23 | 1,677.77 | 1,644.01 | 1,645.00 | 1,626.24 | 3,709,251 |
| Dec 14, 2023 | 1,665.96 | 1,669.87 | 1,635.02 | 1,635.90 | 1,617.24 | 4,067,215 |
| Dec 13, 2023 | 1,705.22 | 1,705.72 | 1,657.08 | 1,660.00 | 1,641.07 | 3,878,870 |
| Dec 12, 2023 | 1,687.60 | 1,709.99 | 1,684.00 | 1,709.99 | 1,690.48 | 2,101,066 |
| Dec 11, 2023 | 1,690.00 | 1,704.00 | 1,657.00 | 1,698.00 | 1,678.63 | 3,683,098 |
| Dec 8, 2023 | 1,700.00 | 1,708.84 | 1,692.22 | 1,704.92 | 1,685.47 | 2,628,801 |
| Dec 7, 2023 | 1,704.00 | 1,709.08 | 1,687.30 | 1,700.00 | 1,680.61 | 2,504,150 |
| Dec 6, 2023 | 1,702.63 | 1,719.47 | 1,701.13 | 1,703.00 | 1,683.57 | 2,385,129 |
| Dec 5, 2023 | 1,748.78 | 1,748.88 | 1,708.02 | 1,709.00 | 1,689.51 | 2,990,301 |
| Dec 4, 2023 | 1,760.28 | 1,761.83 | 1,745.28 | 1,750.71 | 1,730.74 | 1,844,047 |
| Dec 1, 2023 | 1,789.31 | 1,789.70 | 1,748.00 | 1,760.28 | 1,740.20 | 3,305,131 |
| Nov 30, 2023 | 1,776.72 | 1,794.76 | 1,771.08 | 1,791.50 | 1,771.07 | 2,135,342 |
| Nov 29, 2023 | 1,768.00 | 1,776.00 | 1,758.00 | 1,774.71 | 1,754.47 | 1,714,933 |
| Nov 28, 2023 | 1,761.00 | 1,773.88 | 1,758.00 | 1,769.04 | 1,748.86 | 1,451,976 |
| Nov 27, 2023 | 1,773.30 | 1,773.30 | 1,755.00 | 1,763.00 | 1,742.89 | 1,626,074 |
| Nov 24, 2023 | 1,789.00 | 1,789.00 | 1,775.00 | 1,777.00 | 1,756.73 | 1,308,540 |
| Nov 23, 2023 | 1,778.30 | 1,788.00 | 1,771.00 | 1,786.00 | 1,765.63 | 1,154,964 |
| Nov 22, 2023 | 1,783.30 | 1,794.35 | 1,780.54 | 1,781.51 | 1,761.19 | 1,266,457 |
| Nov 21, 2023 | 1,783.42 | 1,798.00 | 1,770.10 | 1,790.00 | 1,769.58 | 3,009,845 |
| Nov 20, 2023 | 1,755.00 | 1,769.50 | 1,736.66 | 1,762.50 | 1,742.40 | 1,860,804 |
| Nov 17, 2023 | 1,752.00 | 1,759.00 | 1,737.90 | 1,753.42 | 1,733.42 | 2,171,363 |
| Nov 16, 2023 | 1,774.00 | 1,776.00 | 1,760.05 | 1,760.05 | 1,739.97 | 1,255,757 |
| Nov 15, 2023 | 1,779.00 | 1,782.89 | 1,767.00 | 1,772.93 | 1,752.71 | 1,843,486 |
| Nov 14, 2023 | 1,764.00 | 1,774.99 | 1,760.01 | 1,765.27 | 1,745.13 | 1,281,675 |
| Nov 13, 2023 | 1,772.28 | 1,784.88 | 1,756.98 | 1,764.00 | 1,743.88 | 1,836,995 |
| Nov 10, 2023 | 1,780.55 | 1,788.00 | 1,773.10 | 1,775.84 | 1,755.58 | 1,646,557 |
| Nov 9, 2023 | 1,790.11 | 1,799.00 | 1,783.00 | 1,794.11 | 1,773.65 | 1,280,048 |
| Nov 8, 2023 | 1,784.05 | 1,803.80 | 1,782.87 | 1,798.34 | 1,777.83 | 1,454,567 |
| Nov 7, 2023 | 1,805.00 | 1,810.00 | 1,784.08 | 1,791.17 | 1,770.74 | 1,958,159 |
| Nov 6, 2023 | 1,820.00 | 1,823.79 | 1,801.12 | 1,812.00 | 1,791.33 | 2,552,392 |
| Nov 3, 2023 | 1,780.00 | 1,814.89 | 1,774.00 | 1,811.24 | 1,790.58 | 3,017,600 |
| Nov 2, 2023 | 1,795.00 | 1,795.00 | 1,776.06 | 1,779.50 | 1,759.20 | 2,790,764 |
| Nov 1, 2023 | 1,850.00 | 1,850.00 | 1,773.79 | 1,780.99 | 1,760.68 | 9,314,308 |
| Oct 31, 2023 | 1,680.00 | 1,690.00 | 1,667.85 | 1,684.58 | 1,665.36 | 1,985,877 |
| Oct 30, 2023 | 1,669.00 | 1,688.88 | 1,669.00 | 1,681.00 | 1,661.83 | 2,408,642 |
| Oct 27, 2023 | 1,664.00 | 1,691.88 | 1,660.60 | 1,676.71 | 1,657.58 | 3,426,239 |
| Oct 26, 2023 | 1,667.00 | 1,688.00 | 1,662.01 | 1,672.23 | 1,653.16 | 2,238,635 |
| Oct 25, 2023 | 1,670.11 | 1,698.00 | 1,667.02 | 1,677.50 | 1,658.37 | 3,617,898 |
| Oct 24, 2023 | 1,648.00 | 1,653.36 | 1,621.21 | 1,642.95 | 1,624.21 | 2,986,146 |
| Oct 23, 2023 | 1,629.97 | 1,660.00 | 1,621.60 | 1,643.98 | 1,625.23 | 2,523,423 |
| Oct 20, 2023 | 1,630.00 | 1,655.00 | 1,616.25 | 1,645.00 | 1,626.24 | 4,537,601 |
| Oct 19, 2023 | 1,700.00 | 1,700.03 | 1,626.03 | 1,630.00 | 1,611.41 | 7,349,237 |
| Oct 18, 2023 | 1,718.80 | 1,742.00 | 1,717.18 | 1,728.00 | 1,708.29 | 2,031,750 |
| Oct 17, 2023 | 1,739.00 | 1,739.44 | 1,716.00 | 1,726.00 | 1,706.31 | 1,494,523 |
| Oct 16, 2023 | 1,750.98 | 1,756.00 | 1,722.45 | 1,729.90 | 1,710.17 | 2,078,965 |
| Oct 13, 2023 | 1,770.88 | 1,778.01 | 1,738.19 | 1,751.00 | 1,731.03 | 2,502,788 |
| Oct 12, 2023 | 1,797.90 | 1,798.23 | 1,777.20 | 1,786.00 | 1,765.63 | 1,486,507 |
| Oct 11, 2023 | 1,784.65 | 1,784.65 | 1,768.00 | 1,778.50 | 1,758.21 | 2,194,486 |
| Oct 10, 2023 | 1,782.89 | 1,798.98 | 1,768.00 | 1,770.00 | 1,749.81 | 2,028,392 |
| Oct 9, 2023 | 1,796.94 | 1,796.94 | 1,764.90 | 1,777.00 | 1,756.73 | 2,976,268 |
| Sep 28, 2023 | 1,824.98 | 1,824.98 | 1,797.80 | 1,798.55 | 1,778.03 | 2,053,784 |
| Sep 27, 2023 | 1,815.00 | 1,833.50 | 1,802.80 | 1,814.00 | 1,793.31 | 2,087,994 |
| Sep 26, 2023 | 1,828.00 | 1,834.88 | 1,813.10 | 1,816.00 | 1,795.29 | 1,576,196 |
| Sep 25, 2023 | 1,847.50 | 1,848.00 | 1,826.59 | 1,832.38 | 1,811.48 | 1,397,913 |
| Sep 22, 2023 | 1,805.63 | 1,849.96 | 1,792.41 | 1,849.00 | 1,827.91 | 3,439,046 |
| Sep 21, 2023 | 1,818.01 | 1,822.00 | 1,798.39 | 1,798.39 | 1,777.88 | 1,948,919 |
| Sep 20, 2023 | 1,822.00 | 1,830.00 | 1,818.05 | 1,824.00 | 1,803.19 | 1,250,178 |
| Sep 19, 2023 | 1,822.20 | 1,829.00 | 1,808.00 | 1,826.94 | 1,806.10 | 1,498,950 |
| Sep 18, 2023 | 1,776.31 | 1,829.50 | 1,773.00 | 1,829.20 | 1,808.34 | 3,255,892 |
| Sep 15, 2023 | 1,819.00 | 1,819.78 | 1,781.30 | 1,781.99 | 1,761.66 | 2,843,146 |
| Sep 14, 2023 | 1,822.53 | 1,826.98 | 1,806.00 | 1,818.69 | 1,797.94 | 1,750,459 |
| Sep 13, 2023 | 1,829.92 | 1,829.92 | 1,800.05 | 1,819.91 | 1,799.15 | 1,950,143 |
| Sep 12, 2023 | 1,826.60 | 1,826.98 | 1,816.02 | 1,819.96 | 1,799.20 | 1,216,801 |
| Sep 11, 2023 | 1,808.00 | 1,840.00 | 1,808.00 | 1,822.17 | 1,801.39 | 1,592,600 |
| Sep 8, 2023 | 1,834.94 | 1,834.94 | 1,814.95 | 1,818.50 | 1,797.76 | 1,221,178 |
| Sep 7, 2023 | 1,852.60 | 1,856.89 | 1,831.19 | 1,838.00 | 1,817.03 | 1,698,157 |
| Sep 6, 2023 | 1,858.00 | 1,866.66 | 1,849.01 | 1,861.00 | 1,839.77 | 1,112,143 |
| Sep 5, 2023 | 1,868.00 | 1,868.00 | 1,856.80 | 1,858.70 | 1,837.50 | 1,565,874 |
| Sep 4, 2023 | 1,862.60 | 1,879.94 | 1,853.53 | 1,866.00 | 1,844.72 | 2,387,100 |
| Sep 1, 2023 | 1,852.83 | 1,865.47 | 1,846.03 | 1,851.05 | 1,829.94 | 1,314,519 |
| Aug 31, 2023 | 1,860.00 | 1,860.00 | 1,841.01 | 1,847.00 | 1,825.93 | 1,482,022 |
| Aug 30, 2023 | 1,867.90 | 1,868.00 | 1,843.66 | 1,856.00 | 1,834.83 | 1,981,181 |
| Aug 29, 2023 | 1,828.00 | 1,869.08 | 1,828.00 | 1,851.33 | 1,830.21 | 2,895,028 |
| Aug 28, 2023 | 1,898.58 | 1,898.58 | 1,831.88 | 1,834.97 | 1,814.04 | 4,105,213 |
| Aug 25, 2023 | 1,808.79 | 1,837.77 | 1,806.01 | 1,824.98 | 1,804.16 | 1,883,086 |
| Aug 24, 2023 | 1,779.62 | 1,828.00 | 1,775.00 | 1,816.30 | 1,795.58 | 2,605,509 |
| Aug 23, 2023 | 1,797.00 | 1,800.00 | 1,770.08 | 1,774.00 | 1,753.76 | 1,991,222 |
| Aug 22, 2023 | 1,800.99 | 1,802.56 | 1,771.02 | 1,788.00 | 1,767.61 | 2,665,036 |
| Aug 21, 2023 | 1,793.00 | 1,813.99 | 1,790.07 | 1,791.00 | 1,770.57 | 1,891,181 |
| Aug 18, 2023 | 1,831.99 | 1,834.99 | 1,802.59 | 1,802.59 | 1,782.03 | 1,702,334 |
| Aug 17, 2023 | 1,806.08 | 1,834.00 | 1,801.55 | 1,828.05 | 1,807.20 | 1,729,037 |
| Aug 16, 2023 | 1,807.58 | 1,823.35 | 1,806.00 | 1,820.00 | 1,799.24 | 1,318,431 |
| Aug 15, 2023 | 1,809.00 | 1,818.00 | 1,801.01 | 1,812.98 | 1,792.30 | 1,481,799 |
| Aug 14, 2023 | 1,810.00 | 1,824.98 | 1,796.00 | 1,803.00 | 1,782.43 | 2,373,119 |
| Aug 11, 2023 | 1,885.00 | 1,885.40 | 1,833.88 | 1,834.00 | 1,813.08 | 2,678,649 |
| Aug 10, 2023 | 1,882.00 | 1,889.00 | 1,862.30 | 1,875.00 | 1,853.61 | 1,843,619 |
| Aug 9, 2023 | 1,890.00 | 1,905.00 | 1,882.96 | 1,890.28 | 1,868.72 | 1,852,346 |
| Aug 8, 2023 | 1,880.03 | 1,893.71 | 1,864.08 | 1,890.00 | 1,868.44 | 1,773,618 |
| Aug 7, 2023 | 1,880.95 | 1,898.00 | 1,871.03 | 1,887.93 | 1,866.40 | 2,389,245 |
| Aug 4, 2023 | 1,887.82 | 1,906.52 | 1,882.00 | 1,893.47 | 1,871.87 | 2,457,364 |
| Aug 3, 2023 | 1,870.00 | 1,890.00 | 1,850.50 | 1,878.47 | 1,857.04 | 2,154,347 |
| Aug 2, 2023 | 1,883.40 | 1,890.00 | 1,866.80 | 1,880.00 | 1,858.56 | 1,850,872 |
| Aug 1, 2023 | 1,878.01 | 1,906.95 | 1,877.89 | 1,889.00 | 1,867.45 | 1,923,062 |
| Jul 31, 2023 | 1,908.00 | 1,935.00 | 1,874.00 | 1,880.58 | 1,859.13 | 4,537,861 |
| Jul 28, 2023 | 1,832.00 | 1,900.00 | 1,828.01 | 1,897.00 | 1,875.36 | 3,901,792 |
| Jul 27, 2023 | 1,836.00 | 1,854.79 | 1,828.70 | 1,838.03 | 1,817.06 | 2,034,043 |
| Jul 26, 2023 | 1,828.55 | 1,835.99 | 1,815.08 | 1,828.55 | 1,807.69 | 1,961,145 |
| Jul 25, 2023 | 1,800.00 | 1,828.88 | 1,799.99 | 1,828.55 | 1,807.69 | 4,308,646 |
| Jul 24, 2023 | 1,750.52 | 1,771.15 | 1,750.52 | 1,771.15 | 1,750.95 | 1,971,337 |
| Jul 21, 2023 | 1,731.88 | 1,772.50 | 1,726.00 | 1,771.30 | 1,751.10 | 3,937,740 |
| Jul 20, 2023 | 1,727.99 | 1,748.98 | 1,722.00 | 1,724.00 | 1,704.34 | 1,669,265 |
| Jul 19, 2023 | 1,715.01 | 1,728.00 | 1,713.80 | 1,723.00 | 1,703.35 | 1,248,322 |
| Jul 18, 2023 | 1,733.58 | 1,734.51 | 1,721.00 | 1,722.80 | 1,703.15 | 1,473,765 |
| Jul 17, 2023 | 1,751.00 | 1,751.00 | 1,726.60 | 1,729.97 | 1,710.24 | 1,433,648 |
| Jul 14, 2023 | 1,756.00 | 1,758.50 | 1,741.20 | 1,753.00 | 1,733.00 | 1,855,030 |
| Jul 13, 2023 | 1,721.99 | 1,745.41 | 1,719.01 | 1,738.40 | 1,718.57 | 2,580,654 |
| Jul 12, 2023 | 1,713.04 | 1,723.00 | 1,711.33 | 1,713.80 | 1,694.25 | 1,328,467 |
| Jul 11, 2023 | 1,710.00 | 1,715.17 | 1,702.10 | 1,710.00 | 1,690.49 | 1,258,270 |
| Jul 10, 2023 | 1,705.00 | 1,714.96 | 1,700.00 | 1,700.90 | 1,681.50 | 1,347,741 |
| Jul 7, 2023 | 1,701.00 | 1,708.99 | 1,690.00 | 1,690.03 | 1,670.75 | 1,516,742 |
| Jul 6, 2023 | 1,709.16 | 1,733.00 | 1,700.00 | 1,702.98 | 1,683.55 | 1,514,062 |
| Jul 5, 2023 | 1,730.00 | 1,731.97 | 1,700.00 | 1,715.38 | 1,695.81 | 1,474,539 |
| Jul 4, 2023 | 1,724.20 | 1,734.44 | 1,718.08 | 1,730.60 | 1,710.86 | 1,247,238 |
| Jul 3, 2023 | 1,699.00 | 1,725.28 | 1,692.00 | 1,724.10 | 1,704.43 | 1,913,909 |
| Jun 30, 2023 | 25.91 Dividend | |||||
| Jun 30, 2023 | 1,700.00 | 1,708.99 | 1,686.48 | 1,691.00 | 1,671.71 | 2,045,869 |
| Jun 29, 2023 | 1,731.00 | 1,734.99 | 1,713.01 | 1,713.71 | 1,668.55 | 1,423,116 |
| Jun 28, 2023 | 1,713.18 | 1,734.00 | 1,711.00 | 1,728.38 | 1,682.83 | 1,857,356 |
| Jun 27, 2023 | 1,709.99 | 1,719.70 | 1,700.09 | 1,711.05 | 1,665.96 | 1,517,446 |
| Jun 26, 2023 | 1,720.11 | 1,730.00 | 1,695.00 | 1,709.00 | 1,663.96 | 2,399,268 |
| Jun 21, 2023 | 1,740.00 | 1,756.60 | 1,735.00 | 1,735.83 | 1,690.08 | 1,772,061 |
| Jun 20, 2023 | 1,740.00 | 1,765.00 | 1,735.00 | 1,743.46 | 1,697.51 | 2,094,674 |
| Jun 19, 2023 | 1,790.00 | 1,797.95 | 1,738.00 | 1,744.00 | 1,698.04 | 3,169,992 |
| Jun 16, 2023 | 1,757.00 | 1,800.00 | 1,750.10 | 1,797.69 | 1,750.31 | 3,791,789 |
| Jun 15, 2023 | 1,730.34 | 1,755.65 | 1,723.00 | 1,755.00 | 1,708.75 | 2,522,257 |
| Jun 14, 2023 | 1,719.00 | 1,734.24 | 1,706.21 | 1,726.88 | 1,681.37 | 3,150,580 |
| Jun 13, 2023 | 1,693.88 | 1,704.61 | 1,685.00 | 1,699.00 | 1,654.22 | 1,466,254 |
| Jun 12, 2023 | 1,666.02 | 1,708.00 | 1,661.52 | 1,696.00 | 1,651.30 | 2,702,944 |
| Jun 9, 2023 | 1,671.99 | 1,677.97 | 1,666.00 | 1,666.00 | 1,622.09 | 1,758,041 |
| Jun 8, 2023 | 1,655.83 | 1,675.00 | 1,650.01 | 1,668.00 | 1,624.04 | 1,470,272 |
| Jun 7, 2023 | 1,672.99 | 1,678.80 | 1,650.00 | 1,650.90 | 1,607.39 | 1,788,964 |
| Jun 6, 2023 | 1,670.00 | 1,684.00 | 1,651.55 | 1,666.99 | 1,623.06 | 1,991,392 |
| Jun 5, 2023 | 1,666.16 | 1,682.88 | 1,663.00 | 1,665.00 | 1,621.12 | 1,620,050 |
| Jun 2, 2023 | 1,645.00 | 1,673.15 | 1,636.11 | 1,670.60 | 1,626.57 | 2,505,802 |
| Jun 1, 2023 | 1,618.00 | 1,674.99 | 1,618.00 | 1,635.92 | 1,592.81 | 2,864,525 |
| May 31, 2023 | 1,661.01 | 1,665.72 | 1,626.67 | 1,628.90 | 1,585.97 | 3,695,697 |
| May 30, 2023 | 1,689.00 | 1,698.89 | 1,658.56 | 1,668.29 | 1,624.32 | 2,645,340 |
| May 29, 2023 | 1,697.00 | 1,698.35 | 1,678.00 | 1,689.00 | 1,644.49 | 1,777,141 |
| May 26, 2023 | 1,702.00 | 1,705.00 | 1,675.01 | 1,690.56 | 1,646.01 | 1,829,110 |
| May 25, 2023 | 1,705.99 | 1,710.00 | 1,690.00 | 1,701.00 | 1,656.17 | 2,246,560 |
| May 24, 2023 | 1,732.33 | 1,733.55 | 1,710.11 | 1,710.90 | 1,665.81 | 1,847,927 |
| May 23, 2023 | 1,753.99 | 1,754.00 | 1,724.55 | 1,724.55 | 1,679.10 | 1,689,421 |
| May 22, 2023 | 1,690.01 | 1,752.00 | 1,690.00 | 1,746.00 | 1,699.99 | 4,128,432 |
| May 19, 2023 | 1,671.00 | 1,704.33 | 1,655.55 | 1,699.50 | 1,654.71 | 2,674,116 |
| May 18, 2023 | 1,704.99 | 1,705.40 | 1,690.00 | 1,691.00 | 1,646.44 | 1,921,928 |
| May 17, 2023 | 1,708.00 | 1,713.00 | 1,699.01 | 1,701.00 | 1,656.17 | 1,677,691 |
| May 16, 2023 | 1,713.99 | 1,719.99 | 1,697.00 | 1,703.29 | 1,658.40 | 2,222,377 |
| May 15, 2023 | 1,702.00 | 1,717.00 | 1,691.20 | 1,716.30 | 1,671.07 | 2,574,018 |
| May 12, 2023 | 1,715.00 | 1,729.88 | 1,705.01 | 1,706.40 | 1,661.43 | 1,946,045 |
| May 11, 2023 | 1,731.00 | 1,735.00 | 1,715.00 | 1,717.07 | 1,671.82 | 1,524,612 |
| May 10, 2023 | 1,715.19 | 1,736.00 | 1,715.00 | 1,725.00 | 1,679.54 | 2,077,260 |
| May 9, 2023 | 1,715.00 | 1,739.98 | 1,707.07 | 1,722.00 | 1,676.62 | 2,937,796 |
| May 8, 2023 | 1,768.32 | 1,769.00 | 1,717.17 | 1,720.52 | 1,675.18 | 3,317,126 |
| May 5, 2023 | 1,766.00 | 1,766.00 | 1,736.39 | 1,750.00 | 1,703.88 | 2,071,421 |
| May 4, 2023 | 1,769.00 | 1,777.67 | 1,736.00 | 1,749.90 | 1,703.78 | 2,746,642 |
| Apr 28, 2023 | 1,763.01 | 1,782.77 | 1,753.97 | 1,760.52 | 1,714.12 | 2,622,464 |
| Apr 27, 2023 | 1,748.00 | 1,770.00 | 1,730.00 | 1,757.92 | 1,711.59 | 2,560,504 |
| Apr 26, 2023 | 1,744.00 | 1,761.00 | 1,720.00 | 1,743.91 | 1,697.95 | 2,789,160 |
| Apr 25, 2023 | 1,706.00 | 1,735.98 | 1,702.00 | 1,730.38 | 1,684.78 | 2,058,251 |
| Apr 24, 2023 | 1,721.00 | 1,722.00 | 1,701.00 | 1,705.00 | 1,660.07 | 2,023,091 |
Related Tickers
000858.SZ Wuliangye Yibin Co.,Ltd.
148.98
+1.33%
000596.SZ Anhui Gujing Distillery Co., Ltd.
261.99
-0.15%
002304.SZ Jiangsu Yanghe Brewery Joint-Stock Co., Ltd.
98.41
-0.40%
6979.HK ZJLD Group Inc
10.380
+2.37%
LUA.DU Lucas Bols NV
13.90
0.00%
MWJ.F Naked Wines plc
0.6060
+2.02%
MCDOWELL-N.NS United Spirits Limited
1,182.90
+1.10%
TWE.AX Treasury Wine Estates Limited
12.10
+0.92%
DGE.L Diageo plc
2,812.00
-0.25%
Y92.SI Thai Beverage Public Company Limited
0.4800
0.00%