U.S. Markets open in 8 hrs 57 mins

KWEICHOW MOUTAI (600519.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
449.41-0.91 (-0.20%)
As of 11:30AM CST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017448.71452.96447.50449.41449.411,448,996
May 24, 2017452.90456.48446.00450.32450.324,022,618
May 23, 2017442.25454.47442.25454.20454.204,845,439
May 22, 2017439.04446.01436.20441.78441.783,532,149
May 19, 2017429.57441.80429.57440.82440.823,831,083
May 18, 2017425.05430.70425.01429.54429.542,430,080
May 17, 2017429.00430.19424.88426.60426.602,751,521
May 16, 2017419.60431.22418.26430.12430.125,016,490
May 15, 2017413.12420.35413.12419.55419.553,344,735
May 12, 2017413.59415.30410.01413.47413.472,233,742
May 11, 2017408.40414.70406.51412.16412.163,046,764
May 10, 2017408.40414.44407.02410.09410.092,603,938
May 09, 2017404.44409.88398.00408.76408.765,280,192
May 08, 2017416.18417.00404.72405.48405.484,072,165
May 05, 2017416.20422.78415.10416.19416.193,743,711
May 04, 2017414.63418.48414.63416.00416.002,670,915
May 03, 2017411.00417.66411.00417.61417.612,026,791
May 02, 2017413.48415.00409.18412.08412.082,329,168
Apr 28, 2017421.99423.00409.90413.48413.484,950,587
Apr 27, 2017415.53421.97410.43421.44421.442,824,071
Apr 26, 2017418.85428.68413.01417.96417.965,662,412
Apr 25, 2017404.80420.17404.80418.89418.897,619,271
Apr 24, 2017400.62405.00389.00398.55398.555,003,797
Apr 21, 2017415.00415.60400.00400.53400.534,933,292
Apr 20, 2017406.09420.43406.09415.31415.315,045,768
Apr 19, 2017403.00409.10402.86405.74405.743,755,011
Apr 18, 2017394.60406.55394.60404.65404.654,958,100
Apr 17, 2017391.00398.28388.55395.79395.792,879,371
Apr 14, 2017399.43399.88395.00395.45395.452,364,656
Apr 13, 2017390.78398.59390.51398.39398.394,564,835
Apr 12, 2017385.29391.00384.80390.23390.232,700,291
Apr 11, 2017388.05390.70380.60385.29385.294,353,072
Apr 10, 2017394.00394.00388.00389.20389.202,886,948
Apr 07, 2017392.99394.00389.60392.87392.872,409,723
Apr 06, 2017389.01393.00386.63391.91391.912,885,720
Apr 05, 2017386.36394.99385.00389.66389.664,078,998
Mar 31, 2017386.20388.00384.18386.36386.362,447,422
Mar 30, 2017383.00386.89382.60386.14386.143,161,299
Mar 29, 2017381.01385.80379.90383.65383.653,729,967
Mar 28, 2017379.95381.15376.66380.26380.264,118,717
Mar 27, 2017386.03389.26378.50378.82378.825,369,028
Mar 24, 2017392.32393.22385.00386.82386.823,328,772
Mar 23, 2017392.03393.99386.60389.79389.793,450,481
Mar 22, 2017390.53394.60385.00394.48394.484,553,271
Mar 21, 2017386.55396.50386.50394.01394.014,846,096
Mar 20, 2017380.50386.71378.88386.41386.413,154,594
Mar 17, 2017373.10384.45373.10378.48378.483,470,026
Mar 16, 2017376.56378.30372.80374.77374.772,502,260
Mar 15, 2017369.50375.15369.01374.68374.682,515,526
Mar 14, 2017371.55373.85368.34369.50369.502,041,649
Mar 13, 2017370.05374.33367.53371.55371.552,767,432
Mar 10, 2017369.92377.00368.36369.85369.854,095,105
Mar 09, 2017367.00369.98365.56369.90369.902,340,606
Mar 08, 2017367.18368.49365.50367.28367.281,603,770
Mar 07, 2017358.03368.88358.03367.20367.204,628,698
Mar 06, 2017357.66359.54356.55358.96358.962,281,884
Mar 03, 2017355.00358.22355.00356.54356.541,415,355
Mar 02, 2017356.71357.00354.53356.82356.822,210,362
Mar 01, 2017355.10358.20355.00356.61356.612,194,420
Feb 28, 2017357.00359.20353.58354.66354.662,747,351
Feb 27, 2017362.49362.85356.80357.20357.202,540,046
Feb 24, 2017362.00362.89360.05362.62362.621,769,278
Feb 23, 2017360.97365.48359.76361.70361.702,332,806
Feb 22, 2017360.61366.52360.00361.89361.893,713,031
Feb 21, 2017361.88362.43357.18358.74358.742,770,577
Feb 20, 2017350.41362.32350.01361.29361.296,185,340
Feb 17, 2017348.90354.44347.50350.56350.562,910,234
Feb 16, 2017348.50348.62345.51348.09348.091,764,230
Feb 15, 2017351.50352.44347.20348.53348.532,625,696
Feb 14, 2017349.54352.60349.10350.21350.212,655,868
Feb 13, 2017344.00351.90341.92349.75349.755,358,790
Feb 10, 2017348.62349.82345.00345.08345.082,405,659
Feb 09, 2017345.00348.79344.61347.61347.612,332,438
Feb 08, 2017343.76345.50342.67344.21344.211,908,854
Feb 07, 2017346.84347.40343.14343.58343.582,051,983
Feb 06, 2017348.49348.89344.96346.85346.851,568,079
Feb 03, 2017344.42349.18344.42346.85346.852,093,643
Jan 26, 2017348.14348.80341.30344.42344.423,782,617
Jan 25, 2017349.98349.98346.20347.63347.632,299,036
Jan 24, 2017351.27352.80346.75350.31350.312,691,458
Jan 23, 2017356.88359.80349.46351.22351.223,258,118
Jan 20, 2017354.90357.40353.03354.99354.992,134,417
Jan 19, 2017355.00358.48351.70354.72354.722,852,392
Jan 18, 2017348.88356.77347.21355.08355.084,600,570
Jan 17, 2017342.60351.50342.00349.30349.303,518,838
Jan 16, 2017344.13344.80338.80341.47341.473,685,545
Jan 13, 2017346.98347.39343.88344.87344.871,828,248
Jan 12, 2017346.55347.40344.51347.05347.051,777,940
Jan 11, 2017348.00348.00343.50345.45345.452,359,851
Jan 10, 2017348.45352.00346.60349.00349.003,172,764
Jan 09, 2017347.80352.88346.54348.51348.513,540,500
Jan 06, 2017346.64359.78346.10350.76350.766,809,562
Jan 05, 2017350.00351.45345.44346.74346.744,170,448
Jan 04, 2017334.62352.17334.60351.91351.916,525,738
Jan 03, 2017334.15337.00332.81334.56334.562,076,389
Dec 30, 2016326.61335.29326.61334.15334.153,468,767
Dec 29, 2016324.00327.87323.00327.31327.312,122,512
Dec 28, 2016326.99328.00323.33323.72323.721,787,811
Dec 27, 2016324.51328.80323.50326.16326.162,006,229
Dec 26, 2016319.03324.99316.20324.48324.482,600,143
*Close price adjusted for dividends and splits.
Loading more data...