UK markets closed

Kweichow Moutai Co., Ltd. (600519.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1,709.43+16.39 (+0.97%)
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,694.001,714.001,693.981,709.431,709.433,099,592
25 Apr 20241,690.331,695.601,682.251,693.041,693.041,447,648
24 Apr 20241,696.981,699.911,683.331,693.601,693.601,708,643
23 Apr 20241,675.001,695.001,675.001,692.281,692.282,497,995
22 Apr 20241,654.001,678.881,645.001,675.061,675.062,995,139
19 Apr 20241,660.781,668.501,641.281,646.641,646.642,349,992
18 Apr 20241,659.011,682.981,658.181,670.781,670.782,656,841
17 Apr 20241,668.001,675.201,658.001,667.001,667.002,481,911
16 Apr 20241,665.491,679.561,659.001,670.001,670.002,626,623
15 Apr 20241,635.011,675.611,634.981,672.981,672.983,581,771
12 Apr 20241,651.001,664.001,634.031,634.031,634.032,674,433
11 Apr 20241,640.111,650.001,634.691,648.001,648.002,276,624
10 Apr 20241,662.271,664.991,645.001,647.981,647.982,763,050
09 Apr 20241,660.671,673.001,658.451,662.221,662.222,558,982
08 Apr 20241,695.001,696.001,662.601,666.661,666.665,916,659
03 Apr 20241,734.001,739.441,710.021,715.111,715.112,904,580
02 Apr 20241,722.001,724.991,705.051,713.991,713.992,544,925
01 Apr 20241,709.991,734.001,708.701,721.331,721.332,713,137
29 Mar 20241,701.641,710.991,698.641,702.901,702.90751,980
28 Mar 20241,695.001,718.001,693.201,701.641,701.642,464,218
27 Mar 20241,705.001,712.001,699.001,701.001,701.001,811,258
26 Mar 20241,687.461,712.801,687.461,709.291,709.292,806,907
25 Mar 20241,698.541,698.771,680.581,689.011,689.012,447,285
22 Mar 20241,705.031,708.991,688.001,701.351,701.352,545,614
21 Mar 20241,708.101,719.001,704.501,709.001,709.001,659,597
20 Mar 20241,703.361,713.681,700.231,709.601,709.601,524,925
19 Mar 20241,703.001,719.941,693.111,708.021,708.022,394,753
18 Mar 20241,715.001,719.851,699.001,708.261,708.262,605,501
15 Mar 20241,712.501,732.401,712.001,717.491,717.491,783,358
14 Mar 20241,719.001,734.841,711.501,716.631,716.631,940,479
13 Mar 20241,739.971,748.001,720.101,727.451,727.452,649,954
12 Mar 20241,693.941,749.101,690.501,745.001,745.005,422,654
11 Mar 20241,675.001,698.881,673.181,694.491,694.492,989,509
08 Mar 20241,680.561,686.681,670.051,671.431,671.432,215,623
07 Mar 20241,680.001,689.801,678.001,683.631,683.632,159,912
06 Mar 20241,691.001,695.001,678.021,680.551,680.552,214,248
05 Mar 20241,670.811,697.001,666.681,695.101,695.103,623,837
04 Mar 20241,679.001,680.991,670.051,676.301,676.302,648,477
01 Mar 20241,690.001,694.971,676.681,685.061,685.062,686,796
29 Feb 20241,681.551,696.501,679.201,695.001,695.002,475,833
28 Feb 20241,688.921,696.571,674.011,681.551,681.553,186,731
27 Feb 20241,683.001,692.921,678.001,689.501,689.502,207,985
26 Feb 20241,708.001,708.741,685.021,694.981,694.982,731,832
23 Feb 20241,711.111,724.381,700.021,714.091,714.092,730,589
22 Feb 20241,707.501,723.011,700.531,718.381,718.382,279,361
21 Feb 20241,666.021,731.001,662.001,717.661,717.664,615,407
20 Feb 20241,697.361,697.361,656.561,670.001,670.003,447,007
19 Feb 20241,737.871,737.931,688.001,695.431,695.433,697,744
08 Feb 20241,720.011,725.001,685.001,706.001,706.004,675,654
07 Feb 20241,681.031,714.591,661.611,710.991,710.995,260,107
06 Feb 20241,630.011,685.481,626.101,676.001,676.005,247,204
05 Feb 20241,596.001,637.441,595.251,630.011,630.015,313,036
02 Feb 20241,615.001,627.781,581.001,596.001,596.003,938,202
01 Feb 20241,605.501,623.891,601.001,610.031,610.032,648,515
31 Jan 20241,613.001,619.971,598.131,604.911,604.912,964,912
30 Jan 20241,649.981,649.981,610.001,613.001,613.003,086,633
29 Jan 20241,640.301,660.581,640.291,650.001,650.003,142,068
26 Jan 20241,630.361,644.101,623.001,637.321,637.322,695,475
25 Jan 20241,626.821,641.001,622.001,638.001,638.003,120,580
24 Jan 20241,629.001,633.841,603.561,626.001,626.003,321,635
23 Jan 20241,632.011,639.951,609.001,619.001,619.003,483,490
22 Jan 20241,629.001,643.001,618.881,642.001,642.004,694,589
19 Jan 20241,608.871,638.011,600.881,635.001,635.004,637,843
18 Jan 20241,574.001,612.801,555.551,610.871,610.876,043,981
17 Jan 20241,630.001,635.481,577.001,577.001,577.005,163,276
16 Jan 20241,638.501,647.001,624.941,639.431,639.432,590,314
15 Jan 20241,635.001,654.971,634.451,640.001,640.001,785,403
12 Jan 20241,639.971,651.261,639.401,643.061,643.061,160,324
11 Jan 20241,640.101,657.941,638.061,646.571,646.571,644,055
10 Jan 20241,641.101,659.461,638.001,641.501,641.501,735,067
09 Jan 20241,641.011,652.321,635.071,641.001,641.002,441,204
08 Jan 20241,661.001,662.001,640.011,643.991,643.992,558,620
05 Jan 20241,661.331,678.661,652.111,663.361,663.362,024,286
04 Jan 20241,693.001,693.001,662.931,669.001,669.002,155,107
03 Jan 20241,681.111,695.221,676.331,694.001,694.002,022,929
02 Jan 20241,715.001,718.191,678.101,685.011,685.013,215,644
29 Dec 20231,720.001,749.581,720.001,726.001,726.002,753,868
28 Dec 20231,670.991,727.991,667.061,724.991,724.993,833,806
27 Dec 20231,668.001,677.151,661.001,667.061,667.061,605,550
26 Dec 20231,672.501,674.901,657.501,670.001,670.001,477,126
25 Dec 20231,671.001,678.601,668.001,672.001,672.001,247,106
22 Dec 20231,669.701,679.101,658.011,670.651,670.652,166,684
21 Dec 20231,640.011,672.321,640.011,670.001,670.002,901,168
20 Dec 20231,658.001,660.001,643.001,649.791,649.792,309,203
20 Dec 202319.106 Dividend
19 Dec 20231,665.001,679.871,645.091,675.001,655.892,220,676
18 Dec 20231,640.001,663.331,635.001,662.001,643.041,989,734
15 Dec 20231,648.231,677.771,644.011,645.001,626.243,709,251
14 Dec 20231,665.961,669.871,635.021,635.901,617.244,067,215
13 Dec 20231,705.221,705.721,657.081,660.001,641.073,878,870
12 Dec 20231,687.601,709.991,684.001,709.991,690.482,101,066
11 Dec 20231,690.001,704.001,657.001,698.001,678.633,683,098
08 Dec 20231,700.001,708.841,692.221,704.921,685.472,628,801
07 Dec 20231,704.001,709.081,687.301,700.001,680.612,504,150
06 Dec 20231,702.631,719.471,701.131,703.001,683.572,385,129
05 Dec 20231,748.781,748.881,708.021,709.001,689.512,990,301
04 Dec 20231,760.281,761.831,745.281,750.711,730.741,844,047
01 Dec 20231,789.311,789.701,748.001,760.281,740.203,305,131
30 Nov 20231,776.721,794.761,771.081,791.501,771.072,135,342
29 Nov 20231,768.001,776.001,758.001,774.711,754.471,714,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...