U.S. Markets open in 5 hrs 28 mins

KWEICHOW MOUTAI (600519.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
489.65-3.04 (-0.62%)
At close: 2:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017492.80494.44488.00489.65489.652,385,775
Aug 17, 2017497.60497.60489.80492.69492.692,584,673
Aug 16, 2017498.00498.80493.00496.49496.491,858,722
Aug 15, 2017500.11501.10495.01495.97495.972,716,322
Aug 14, 2017485.21500.10485.21499.83499.833,933,147
Aug 11, 2017489.00496.55483.48484.06484.063,657,257
Aug 10, 2017491.09499.60489.00491.63491.633,536,438
Aug 09, 2017484.84492.98482.03490.85490.854,179,447
Aug 08, 2017482.00484.22479.50482.58482.581,605,158
Aug 07, 2017472.50482.40471.13481.56481.562,309,937
Aug 04, 2017477.00478.98472.60473.64473.641,868,114
Aug 03, 2017483.68486.85475.63477.22477.223,176,839
Aug 02, 2017480.04484.88478.51482.84482.842,677,422
Aug 01, 2017481.00483.00477.40480.24480.242,750,154
Jul 31, 2017484.00487.96481.00481.22481.223,841,218
Jul 28, 2017471.00484.07467.71483.92483.924,661,877
Jul 27, 2017471.63475.85471.10473.87473.871,959,503
Jul 26, 2017478.05481.63466.56471.63471.633,147,018
Jul 25, 2017482.20482.80476.10477.96477.962,192,999
Jul 24, 2017474.88485.35474.88477.80477.804,271,643
Jul 21, 2017466.96475.01463.66473.20473.204,679,241
Jul 20, 2017455.86466.89455.86466.47466.474,663,487
Jul 19, 2017454.00463.62452.80456.86456.865,625,994
Jul 18, 2017451.99453.99448.00452.55452.553,068,449
Jul 17, 2017457.04458.04446.28450.07450.073,526,368
Jul 14, 2017456.25458.76453.05456.41456.411,772,657
Jul 13, 2017455.35461.91453.68456.16456.162,595,135
Jul 12, 2017465.80465.99455.00457.47457.472,895,072
Jul 11, 2017454.50464.58454.00463.13463.134,460,182
Jul 10, 2017446.88454.90442.97454.47454.473,662,409
Jul 07, 2017451.05451.10441.20445.97445.973,779,647
Jul 07, 20176.787 Dividend
Jul 06, 2017458.11460.20450.60455.98449.194,204,439
Jul 05, 2017453.01460.33453.01460.13453.283,754,032
Jul 04, 2017458.96460.00449.00451.92445.195,648,895
Jul 03, 2017474.20474.20457.90460.37453.524,962,853
Jun 30, 2017471.51474.16467.80471.85464.832,242,717
Jun 29, 2017476.30477.35470.00473.01465.973,509,272
Jun 28, 2017484.09484.09473.00475.30468.233,772,874
Jun 27, 2017482.82485.00480.85484.10476.892,798,078
Jun 26, 2017473.01485.00472.00484.68477.475,293,257
Jun 23, 2017472.86474.88468.33472.73465.693,130,362
Jun 22, 2017473.02477.93471.20472.75465.713,824,234
Jun 21, 2017469.55473.00466.03472.71465.674,203,854
Jun 20, 2017473.00474.88465.66466.30459.363,450,539
Jun 19, 2017461.96470.39461.96470.17463.173,853,668
Jun 16, 2017461.50467.49461.26462.63455.743,333,180
Jun 15, 2017475.00475.48464.00464.30457.395,020,280
Jun 14, 2017472.79477.50470.48474.39467.333,376,863
Jun 13, 2017473.05474.50467.00473.04466.002,423,798
Jun 12, 2017467.00475.44465.00472.88465.843,510,916
Jun 09, 2017464.24470.80463.00465.74458.813,143,076
Jun 08, 2017461.32464.40458.50464.31457.402,895,111
Jun 07, 2017449.12460.00449.12459.37452.533,883,430
Jun 06, 2017444.97449.00444.20448.82442.142,040,244
Jun 05, 2017448.04449.00442.35444.41437.801,924,120
Jun 02, 2017450.00450.95445.60447.31440.652,178,526
Jun 01, 2017442.50449.95441.01449.28442.594,060,478
May 31, 2017451.92451.92440.11442.94436.354,431,225
May 26, 2017450.82455.60448.00451.92445.192,738,664
May 25, 2017448.71452.96447.50450.60443.892,889,842
May 24, 2017452.90456.48446.00450.32443.624,022,618
May 23, 2017442.25454.47442.25454.20447.444,845,439
May 22, 2017439.04446.01436.20441.78435.203,532,149
May 19, 2017429.57441.80429.57440.82434.263,831,083
May 18, 2017425.05430.70425.01429.54423.152,430,080
May 17, 2017429.00430.19424.88426.60420.252,751,521
May 16, 2017419.60431.22418.26430.12423.725,016,490
May 15, 2017413.12420.35413.12419.55413.313,344,735
May 12, 2017413.59415.30410.01413.47407.322,233,742
May 11, 2017408.40414.70406.51412.16406.033,046,764
May 10, 2017408.40414.44407.02410.09403.992,603,938
May 09, 2017404.44409.88398.00408.76402.685,280,192
May 08, 2017416.18417.00404.72405.48399.444,072,165
May 05, 2017416.20422.78415.10416.19410.003,743,711
May 04, 2017414.63418.48414.63416.00409.812,670,915
May 03, 2017411.00417.66411.00417.61411.392,026,791
May 02, 2017413.48415.00409.18412.08405.952,329,168
Apr 28, 2017421.99423.00409.90413.48407.334,950,587
Apr 27, 2017415.53421.97410.43421.44415.172,824,071
Apr 26, 2017418.85428.68413.01417.96411.745,662,412
Apr 25, 2017404.80420.17404.80418.89412.667,619,271
Apr 24, 2017400.62405.00389.00398.55392.625,003,797
Apr 21, 2017415.00415.60400.00400.53394.574,933,292
Apr 20, 2017406.09420.43406.09415.31409.135,045,768
Apr 19, 2017403.00409.10402.86405.74399.703,755,011
Apr 18, 2017394.60406.55394.60404.65398.634,958,100
Apr 17, 2017391.00398.28388.55395.79389.902,879,371
Apr 14, 2017399.43399.88395.00395.45389.562,364,656
Apr 13, 2017390.78398.59390.51398.39392.464,564,835
Apr 12, 2017385.29391.00384.80390.23384.422,700,291
Apr 11, 2017388.05390.70380.60385.29379.564,353,072
Apr 10, 2017394.00394.00388.00389.20383.412,886,948
Apr 07, 2017392.99394.00389.60392.87387.022,409,723
Apr 06, 2017389.01393.00386.63391.91386.082,885,720
Apr 05, 2017386.36394.99385.00389.66383.864,078,998
Mar 31, 2017386.20388.00384.18386.36380.612,447,422
Mar 30, 2017383.00386.89382.60386.14380.393,161,299
Mar 29, 2017381.01385.80379.90383.65377.943,729,967
Mar 28, 2017379.95381.15376.66380.26374.604,118,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...