600519.SS - Kweichow Moutai Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018666.01680.33666.01674.01674.013,265,920
Apr 20, 2018681.00694.00668.23670.26670.264,151,168
Apr 19, 2018659.85680.00656.66679.96679.964,420,757
Apr 18, 2018671.00671.00645.00655.64655.646,261,660
Apr 17, 2018685.00685.38665.60666.20666.203,517,276
Apr 16, 2018680.58686.85677.00681.38681.383,293,967
Apr 13, 2018698.50701.00685.08686.86686.862,754,952
Apr 12, 2018704.00706.88692.22694.20694.203,071,361
Apr 11, 2018710.00714.78703.02705.36705.362,572,318
Apr 10, 2018704.80708.50698.46708.02708.023,204,325
Apr 09, 2018697.10705.43690.15698.30698.303,083,305
Apr 04, 2018682.00700.43680.38694.01694.015,689,131
Apr 03, 2018678.00687.00675.39677.91677.914,023,558
Apr 02, 2018680.00691.00674.11680.06680.063,203,908
Mar 30, 2018686.00693.50679.88683.62683.623,654,028
Mar 29, 2018682.20697.85658.41689.10689.107,908,196
Mar 28, 2018699.97703.00669.00682.05682.0511,353,972
Mar 27, 2018723.00725.88704.00714.74714.744,754,844
Mar 26, 2018708.00715.06701.88713.49713.494,625,611
Mar 23, 2018701.00723.49700.08711.06711.065,254,677
Mar 22, 2018744.00748.00724.01726.08726.083,748,697
Mar 21, 2018750.11753.11740.00742.00742.002,674,271
Mar 20, 2018750.00752.00740.00747.73747.732,887,720
Mar 19, 2018743.97753.99739.00753.48753.483,866,658
Mar 16, 2018747.60753.98738.88739.85739.853,585,552
Mar 15, 2018728.02747.00728.02746.47746.475,614,879
Mar 14, 2018709.67728.08707.22726.88726.883,735,576
Mar 13, 2018723.00726.60710.00710.35710.353,857,709
Mar 12, 2018729.55733.92722.77723.95723.953,988,841
Mar 09, 2018727.55732.57723.50728.20728.203,017,100
Mar 08, 2018714.00724.00708.00722.76722.763,534,930
Mar 07, 2018715.00724.00708.99710.04710.043,459,594
Mar 06, 2018725.00727.60697.13718.26718.266,457,036
Mar 05, 2018738.18742.00717.03720.11720.113,723,470
Mar 02, 2018738.00743.56730.00736.41736.412,599,190
Mar 01, 2018728.00746.85723.77741.97741.974,479,465
Feb 28, 2018732.00742.30719.00725.62725.624,833,067
Feb 27, 2018749.00756.00737.22737.98737.984,260,154
Feb 26, 2018746.88752.05733.02743.51743.514,365,824
Feb 23, 2018747.00756.56737.00742.48742.483,815,877
Feb 22, 2018727.30744.00723.24742.45742.455,076,469
Feb 14, 2018720.00720.00712.22718.45718.453,065,260
Feb 13, 2018705.02714.82704.50711.98711.985,338,918
Feb 12, 2018691.00705.50685.20697.48697.486,417,955
Feb 09, 2018680.00689.89658.00683.43683.4310,557,826
Feb 08, 2018682.20718.00682.20700.99700.998,340,943
Feb 07, 2018720.00723.88682.01683.43683.438,828,998
Feb 06, 2018703.00722.60703.00708.86708.868,816,871
Feb 05, 2018727.22729.96705.60718.23718.239,899,585
Feb 02, 2018752.22753.23725.00740.40740.407,542,082
Feb 01, 2018767.00767.30752.92757.73757.735,058,261
Jan 31, 2018739.00771.71739.00764.54764.546,040,241
Jan 30, 2018736.00748.77730.02742.08742.085,191,103
Jan 29, 2018778.76779.67735.00736.32736.327,453,551
Jan 26, 2018767.24777.40764.00777.22777.224,397,833
Jan 25, 2018761.00776.00751.00769.16769.165,004,072
Jan 24, 2018776.44776.46758.60764.46764.464,329,881
Jan 23, 2018777.81780.00768.60773.78773.784,954,918
Jan 22, 2018751.81774.00751.81773.64773.646,712,675
Jan 19, 2018752.90758.90739.02750.18750.185,092,556
Jan 18, 2018747.93765.00744.09750.74750.745,897,851
Jan 17, 2018770.00774.00738.51747.93747.939,070,954
Jan 16, 2018780.48788.61768.00772.94772.946,542,833
Jan 15, 2018793.46799.06779.02785.37785.375,247,313
Jan 12, 2018773.77788.80767.02788.42788.424,598,824
Jan 11, 2018787.00788.00772.00774.81774.815,065,607
Jan 10, 2018785.00788.88773.48785.71785.714,771,424
Jan 09, 2018752.21783.00752.21782.52782.526,459,195
Jan 08, 2018735.02756.50735.02752.13752.135,220,456
Jan 05, 2018741.00746.03728.22738.36738.363,998,907
Jan 04, 2018721.40743.50719.33737.07737.077,220,508
Jan 03, 2018701.50721.40699.74715.86715.865,201,941
Jan 02, 2018700.00710.16689.89703.85703.854,961,248
Dec 29, 2017718.00726.50691.60697.49697.497,603,887
Dec 28, 2017687.00719.90671.32718.69718.6912,414,107
Dec 27, 2017684.86684.86662.50664.18664.183,772,205
Dec 26, 2017688.18692.99676.50680.81680.813,186,766
Dec 25, 2017686.00696.30683.72688.12688.123,621,428
Dec 22, 2017680.00685.90677.01682.92682.922,831,701
Dec 21, 2017683.00687.42675.50681.74681.744,668,038
Dec 20, 2017669.90686.86664.03684.91684.916,360,131
Dec 19, 2017663.00672.44661.00667.09667.094,407,221
Dec 18, 2017660.00669.80658.58665.77665.773,916,228
Dec 15, 2017664.00667.95650.78653.79653.793,225,595
Dec 14, 2017669.98671.30660.50664.55664.553,196,794
Dec 13, 2017654.99670.00650.72668.21668.214,850,248
Dec 12, 2017658.70658.77651.02651.32651.324,788,931
Dec 11, 2017631.00651.95631.00650.99650.997,284,917
Dec 08, 2017615.42628.85615.42627.28627.284,550,339
Dec 07, 2017624.95624.95615.26616.69616.695,099,962
Dec 06, 2017631.50644.10620.00625.01625.015,817,409
Dec 05, 2017634.00647.40630.13632.96632.964,746,576
Dec 04, 2017623.95644.10616.72637.79637.795,426,771
Dec 01, 2017638.01638.01620.13622.35622.354,719,274
Nov 30, 2017635.51648.48626.00631.00631.003,801,962
Nov 29, 2017649.94651.97634.01638.12638.124,676,372
Nov 28, 2017625.06648.88624.00648.23648.237,029,183
Nov 27, 2017634.00636.33613.01621.29621.296,354,846
Nov 24, 2017635.90642.50622.23630.04630.047,654,194
Nov 23, 2017642.00646.00630.22633.73633.7310,959,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...