600519.SS - Kweichow Moutai Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,105.001,133.561,095.621,130.101,130.104,019,230
Aug 22, 20191,072.991,104.001,070.001,104.001,104.003,759,078
Aug 21, 20191,070.101,076.971,061.661,066.001,066.002,506,662
Aug 20, 20191,055.001,073.681,050.001,070.001,070.002,860,213
Aug 19, 20191,061.001,069.981,049.051,055.881,055.883,286,758
Aug 16, 20191,049.841,075.581,041.001,054.601,054.603,608,673
Aug 15, 20191,028.001,046.481,028.001,044.901,044.902,723,739
Aug 14, 20191,030.021,051.901,030.021,043.331,043.334,141,095
Aug 13, 20191,016.161,026.001,010.681,017.951,017.953,032,970
Aug 12, 20191,010.311,020.10995.011,018.631,018.638,149,895
Aug 09, 2019978.50980.95958.99962.03962.032,846,170
Aug 08, 2019953.50974.00952.00971.68971.683,880,813
Aug 07, 2019949.50955.53945.00945.00945.002,686,998
Aug 06, 2019931.00948.00923.80946.30946.304,399,116
Aug 05, 2019945.00954.00940.00942.43942.433,677,431
Aug 02, 2019944.00957.98943.00954.45954.453,971,940
Aug 01, 2019976.51977.00953.02959.30959.303,508,952
Jul 31, 2019975.00981.77966.59972.60972.602,252,620
Jul 30, 2019976.50983.00971.00978.93978.931,953,797
Jul 29, 2019962.03979.50960.01976.41976.412,698,133
Jul 26, 2019961.97971.00958.55965.03965.032,646,759
Jul 25, 2019945.97963.36938.15963.00963.003,825,570
Jul 24, 2019958.31959.90944.69946.36946.364,677,120
Jul 23, 2019962.30962.59943.86953.98953.983,248,395
Jul 22, 2019960.00964.00950.25957.02957.022,812,549
Jul 19, 2019955.00960.80948.00955.87955.872,801,481
Jul 18, 2019961.50963.00947.18947.50947.503,925,295
Jul 17, 2019968.00972.99962.13963.50963.502,546,887
Jul 16, 2019975.45982.30965.00968.00968.003,324,524
Jul 15, 2019967.80980.10951.13975.93975.935,987,040
Jul 12, 2019981.30991.50981.01986.09986.092,817,385
Jul 11, 2019989.96998.38976.00981.50981.503,051,419
Jul 10, 2019980.93990.58977.00982.52982.522,816,670
Jul 09, 2019979.30989.00968.35976.06976.063,172,332
Jul 08, 2019995.05997.90975.00984.86984.863,361,352
Jul 05, 2019986.001,006.00976.30999.82999.825,003,271
Jul 04, 2019985.80990.80971.22981.20981.204,621,668
Jul 03, 20191,020.001,023.00981.50987.90987.906,713,932
Jul 02, 20191,025.001,029.501,016.001,025.001,025.003,906,109
Jul 01, 20191,004.521,035.601,000.221,031.861,031.865,233,723
Jun 28, 2019985.99988.88971.33984.00984.003,108,840
Jun 28, 201914.539 Dividend
Jun 27, 2019985.001,001.00981.12996.35981.814,797,845
Jun 26, 2019985.00985.00971.22979.86965.562,958,818
Jun 25, 2019992.00999.00967.00982.98968.645,129,595
Jun 24, 2019978.30999.69975.00987.10972.704,577,920
Jun 21, 2019969.97984.49964.50976.30962.054,592,675
Jun 20, 2019932.50975.50932.20975.00960.776,727,197
Jun 19, 2019940.00946.70932.01932.01918.415,372,640
Jun 18, 2019917.00920.00902.60917.00903.622,944,138
Jun 17, 2019907.00926.94906.02911.60898.303,276,903
Jun 14, 2019911.00932.30910.02913.00899.684,245,504
Jun 13, 2019910.00912.30897.00910.00896.723,291,742
Jun 12, 2019906.22910.99894.00906.70893.473,774,740
Jun 11, 2019876.00915.61875.00910.89897.608,010,644
Jun 10, 2019857.98878.95840.00871.08858.375,550,246
Jun 06, 2019875.62875.77858.00862.13849.553,478,685
Jun 05, 2019884.00886.26870.00871.60858.883,406,736
Jun 04, 2019895.00895.43871.00875.30862.533,968,948
Jun 03, 2019892.00901.35886.28892.00878.983,447,924
May 31, 2019900.53906.99890.00890.00877.013,579,380
May 30, 2019910.00919.99891.22905.30892.094,024,720
May 29, 2019888.01924.95888.01911.91898.606,564,696
May 28, 2019877.99907.49875.46888.00875.047,477,277
May 27, 2019879.10882.99860.05879.00866.173,916,191
May 24, 2019865.00885.00864.44878.50865.684,403,409
May 23, 2019881.00883.98856.22861.00848.445,805,863
May 22, 2019894.98904.00880.00888.00875.043,204,158
May 21, 2019885.00910.00872.02895.00881.944,238,565
May 20, 2019900.00900.00871.00884.96872.054,440,799
May 17, 2019927.02932.30900.10906.79893.564,984,161
May 16, 2019919.00932.00905.00929.91916.344,454,012
May 15, 2019890.24933.00890.24927.00913.476,312,425
May 14, 2019885.00906.00873.00886.57873.635,998,312
May 13, 2019898.86910.98884.00892.00878.984,663,718
May 10, 2019875.66910.78868.19907.12893.887,990,738
May 09, 2019875.00879.87842.50858.81846.289,154,515
May 08, 2019860.00901.80860.00884.40871.498,188,298
May 07, 2019893.28913.94870.22890.00877.0110,083,726
May 06, 2019925.50935.00893.00906.00892.7813,509,968
Apr 26, 2019946.30959.88945.00945.00931.214,327,768
Apr 25, 2019968.79973.99951.22952.37938.473,980,134
Apr 24, 2019979.88990.00951.22970.00955.854,522,700
Apr 23, 2019951.00981.22949.20974.95960.724,885,205
Apr 22, 2019959.50978.89940.61949.20935.354,062,796
Apr 19, 2019943.96960.95931.31952.56938.663,237,978
Apr 18, 2019945.41954.68936.22945.50931.701,959,852
Apr 17, 2019938.00955.51925.00952.00938.114,076,102
Apr 16, 2019904.90939.90901.22939.90926.184,642,344
Apr 15, 2019931.00939.00907.00907.00893.764,552,264
Apr 12, 2019909.00919.99900.01914.00900.664,861,217
Apr 11, 2019948.00950.00905.55925.20911.706,110,254
Apr 10, 2019903.00951.90900.00947.99934.166,781,438
Apr 09, 2019903.00908.20892.51905.00891.794,798,980
Apr 08, 2019900.00908.00890.12900.20887.066,625,193
Apr 04, 2019840.00865.80836.20865.00852.385,577,236
Apr 03, 2019840.12851.74834.21844.50832.184,305,680
Apr 02, 2019859.99859.99836.06850.00837.605,322,705
Apr 01, 2019860.00868.95851.00859.00846.476,093,461
Mar 29, 2019835.00866.68830.17853.99841.539,093,396
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...