Shanghai - Delayed Quote CNY

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

1,426.95
-32.05
(-2.20%)
At close: June 13 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,444.411,449.971,425.061,426.951,426.955,911,325
Jun 12, 20251,480.001,483.871,454.101,459.001,459.004,990,361
Jun 11, 20251,476.801,494.001,476.101,480.001,480.003,089,282
Jun 10, 20251,486.001,492.001,474.801,475.011,475.013,049,220
Jun 9, 20251,505.021,508.701,485.681,486.111,486.114,495,867
Jun 6, 20251,513.801,518.971,503.001,506.391,506.392,502,307
Jun 5, 20251,514.001,516.001,502.201,514.001,514.002,321,366
Jun 4, 20251,510.501,523.001,509.221,509.961,509.962,300,809
Jun 3, 20251,508.011,519.001,505.021,509.001,509.002,897,918
May 30, 20251,540.151,545.001,515.241,522.001,522.003,123,918
May 29, 20251,540.001,555.001,532.001,540.001,540.002,185,958
May 28, 20251,543.991,546.461,533.001,537.001,537.001,626,568
May 27, 20251,551.001,558.601,543.511,543.901,543.901,775,213
May 26, 20251,570.001,574.631,545.001,550.501,550.502,708,653
May 23, 20251,574.971,587.901,571.661,572.601,572.602,153,700
May 22, 20251,580.991,584.991,570.101,580.001,580.001,509,024
May 21, 20251,585.001,595.941,580.971,580.971,580.971,979,464
May 20, 20251,580.001,594.801,575.101,586.001,586.001,952,153
May 19, 20251,596.001,600.001,573.881,578.981,578.983,806,283
May 16, 20251,633.991,636.991,614.131,614.131,614.132,293,522
May 15, 20251,634.801,643.591,624.131,632.011,632.012,473,285
May 14, 20251,590.001,645.001,588.181,634.991,634.993,946,012
May 13, 20251,608.921,608.921,585.111,590.301,590.302,125,829
May 12, 20251,598.001,618.931,596.611,604.501,604.502,473,533
May 9, 20251,578.991,597.451,575.051,591.181,591.182,367,190
May 8, 20251,553.001,592.781,549.831,578.191,578.193,348,106
May 7, 20251,570.001,570.001,550.201,555.001,555.002,746,221
May 6, 20251,559.001,559.001,544.331,550.201,550.201,830,026
Apr 30, 20251,549.991,566.661,546.301,547.001,547.002,575,425
Apr 29, 20251,550.001,552.541,532.021,544.001,544.001,892,180
Apr 28, 20251,552.001,555.001,546.601,550.001,550.001,465,972
Apr 25, 20251,557.101,561.201,550.001,550.001,550.001,476,490
Apr 24, 20251,552.001,560.681,548.981,552.251,552.251,487,181
Apr 23, 20251,559.001,559.221,545.001,552.001,552.001,866,876
Apr 22, 20251,550.001,556.301,543.211,548.801,548.801,843,214
Apr 21, 20251,565.501,565.501,551.001,551.001,551.001,805,703
Apr 18, 20251,566.001,575.001,556.001,565.941,565.942,029,848
Apr 17, 20251,554.001,576.501,549.991,570.001,570.002,384,605
Apr 16, 20251,552.001,576.001,537.001,559.171,559.173,115,605
Apr 15, 20251,552.001,565.001,545.001,558.001,558.002,148,928
Apr 14, 20251,560.971,566.001,551.531,551.991,551.992,171,144
Apr 11, 20251,579.971,579.971,545.001,568.981,568.983,263,423
Apr 10, 20251,550.991,555.001,528.001,549.001,549.003,862,021
Apr 9, 20251,525.021,556.801,520.551,541.041,541.045,563,004
Apr 8, 20251,513.001,545.001,495.001,545.001,545.007,387,649
Apr 7, 20251,520.011,536.851,462.001,500.001,500.0010,195,267
Apr 3, 20251,530.001,586.001,529.011,568.881,568.883,548,050
Apr 2, 20251,558.001,567.801,545.501,549.021,549.022,167,401
Apr 1, 20251,564.001,569.891,552.211,556.021,556.021,855,644
Mar 31, 20251,580.981,586.961,560.061,561.001,561.002,108,494
Mar 28, 20251,590.931,593.001,576.001,585.211,585.211,622,789
Mar 27, 20251,576.001,598.251,573.381,589.001,589.001,795,563
Mar 26, 20251,572.771,582.581,571.001,576.001,576.001,432,356
Mar 25, 20251,588.001,592.801,566.661,575.501,575.501,767,438
Mar 24, 20251,570.001,589.661,562.381,583.001,583.002,556,585
Mar 21, 20251,599.001,612.201,568.831,573.751,573.753,361,430
Mar 20, 20251,635.711,637.601,595.071,604.001,604.003,673,677
Mar 19, 20251,624.291,648.001,623.001,635.711,635.712,738,955
Mar 18, 20251,645.041,652.001,621.701,624.001,624.003,161,345
Mar 17, 20251,657.001,657.991,626.881,637.861,637.865,468,913
Mar 14, 20251,547.661,628.011,541.001,628.011,628.019,291,315
Mar 13, 20251,544.001,555.501,530.881,537.771,537.772,572,439
Mar 12, 20251,546.961,549.681,526.351,542.581,542.582,960,396
Mar 11, 20251,517.001,548.681,512.001,548.681,548.683,977,560
Mar 10, 20251,519.811,526.881,506.141,522.901,522.903,136,907
Mar 7, 20251,503.001,528.361,503.001,521.001,521.003,799,135
Mar 6, 20251,474.001,510.201,472.081,505.981,505.984,216,764
Mar 5, 20251,472.001,474.001,460.101,466.371,466.372,460,522
Mar 4, 20251,485.001,486.001,465.211,470.111,470.112,521,121
Mar 3, 20251,502.601,520.991,481.501,487.021,487.023,159,566
Feb 28, 20251,485.501,528.381,482.001,500.791,500.795,612,895
Feb 27, 20251,460.021,489.901,454.001,485.561,485.564,976,217
Feb 26, 20251,455.451,464.961,445.001,460.011,460.012,636,609
Feb 25, 20251,470.011,473.391,452.001,454.001,454.002,838,743
Feb 24, 20251,488.001,499.521,474.001,479.071,479.073,474,373
Feb 21, 20251,480.001,496.731,473.011,488.211,488.213,641,783
Feb 20, 20251,483.001,491.971,473.391,474.001,474.002,374,973
Feb 19, 20251,475.051,494.441,464.901,491.001,491.003,239,331
Feb 18, 20251,470.001,492.991,462.081,475.001,475.002,779,992
Feb 17, 20251,481.001,494.981,467.101,471.621,471.623,247,059
Feb 14, 20251,465.061,477.001,458.221,475.001,475.002,709,992
Feb 13, 20251,443.021,475.251,434.511,465.061,465.064,338,536
Feb 12, 20251,418.001,445.001,416.881,443.001,443.002,547,579
Feb 11, 20251,434.951,435.961,415.901,418.001,418.002,357,283
Feb 10, 20251,438.001,440.001,427.091,431.511,431.512,083,979
Feb 7, 20251,413.681,442.681,403.411,436.001,436.003,724,207
Feb 6, 20251,400.011,421.991,400.011,412.841,412.842,735,582
Feb 5, 20251,440.001,443.001,402.211,403.801,403.804,075,652
Jan 27, 20251,437.001,443.971,427.021,434.991,434.992,935,646
Jan 24, 20251,442.001,447.791,430.311,436.001,436.003,136,034
Jan 23, 20251,449.971,468.001,438.001,443.001,443.002,712,504
Jan 22, 20251,463.271,467.951,438.001,441.001,441.002,829,384
Jan 21, 20251,481.001,482.001,465.001,468.151,468.151,685,604
Jan 20, 20251,461.001,489.791,460.001,474.801,474.803,140,975
Jan 17, 20251,446.391,461.001,446.381,454.751,454.751,830,894
Jan 16, 20251,474.001,482.661,442.001,446.381,446.382,634,213
Jan 15, 20251,467.001,474.601,460.011,471.271,471.271,839,934
Jan 14, 20251,444.951,478.681,442.001,472.501,472.503,095,657
Jan 13, 20251,425.001,444.441,422.011,443.981,443.982,108,251
Jan 10, 20251,447.101,451.951,436.001,436.001,436.002,187,195
Jan 9, 20251,448.991,464.581,432.981,444.001,444.002,970,565
Jan 8, 20251,440.001,451.821,426.661,442.501,442.503,525,821
Jan 7, 20251,444.661,451.891,439.001,440.201,440.202,422,118
Jan 6, 20251,453.001,462.661,432.801,440.001,440.004,425,512
Jan 3, 20251,494.501,494.991,467.011,475.001,475.003,262,836
Jan 2, 20251,524.001,524.491,480.001,488.001,488.005,002,870
Dec 31, 20241,525.401,545.001,522.011,524.001,524.003,935,445
Dec 30, 20241,533.971,543.961,525.001,525.001,525.002,512,982
Dec 27, 20241,528.901,536.001,519.501,528.971,528.972,075,932
Dec 26, 20241,534.001,538.781,523.001,527.791,527.791,828,651
Dec 25, 20241,538.801,538.801,526.101,530.001,530.001,712,339
Dec 24, 20241,525.001,544.001,521.591,538.821,538.822,210,492
Dec 23, 20241,523.001,538.001,517.001,526.451,526.452,160,269
Dec 20, 2024 23.882 Dividend
Dec 20, 20241,531.131,541.801,520.021,522.001,522.002,815,774
Dec 19, 20241,565.141,567.931,550.331,551.011,527.132,480,932
Dec 18, 20241,557.971,577.001,547.101,571.501,547.304,116,226
Dec 17, 20241,525.991,569.001,521.011,558.001,534.015,417,163
Dec 16, 20241,521.001,529.001,510.711,527.201,503.683,253,710
Dec 13, 20241,550.011,554.991,518.881,519.001,495.614,951,197
Dec 12, 20241,532.021,566.001,529.001,565.801,541.694,193,652
Dec 11, 20241,540.001,555.001,530.981,535.601,511.962,967,112
Dec 10, 20241,570.001,579.731,545.181,546.591,522.786,031,210
Dec 9, 20241,522.021,529.721,513.201,518.801,495.411,979,986
Dec 6, 20241,513.001,538.901,508.071,521.011,497.593,203,969
Dec 5, 20241,510.861,517.861,510.001,511.001,487.731,614,147
Dec 4, 20241,520.071,523.661,510.001,520.001,496.602,392,389
Dec 3, 20241,524.001,528.901,516.081,526.741,503.232,480,662
Dec 2, 20241,526.001,529.991,515.101,525.001,501.522,681,954
Nov 29, 20241,517.001,555.001,513.211,525.741,502.253,608,810
Nov 28, 20241,522.001,524.991,502.001,518.001,494.632,395,203
Nov 27, 20241,509.001,522.151,505.001,519.051,495.662,593,417
Nov 26, 20241,498.571,518.881,488.881,509.001,485.762,574,479
Nov 25, 20241,511.001,532.001,496.671,498.571,475.503,318,556
Nov 22, 20241,541.151,547.771,507.821,507.821,484.603,343,611
Nov 21, 20241,543.871,548.991,532.001,545.131,521.341,826,179
Nov 20, 20241,543.001,553.971,531.301,544.811,521.022,134,455
Nov 19, 20241,565.001,569.371,525.001,541.921,518.183,326,643
Nov 18, 20241,562.001,575.991,555.001,559.001,534.992,709,219
Nov 15, 20241,569.001,581.001,553.001,559.001,534.993,376,112
Nov 14, 20241,570.001,594.451,565.651,573.801,549.572,924,814
Nov 13, 20241,568.001,586.661,561.281,578.501,554.192,912,526
Nov 12, 20241,589.001,623.001,573.951,577.201,552.914,922,266
Nov 11, 20241,590.001,609.951,567.191,598.011,573.404,385,365
Nov 8, 20241,660.891,667.111,601.011,609.971,585.186,077,120
Nov 7, 20241,562.461,653.501,562.301,649.141,623.757,473,872
Nov 6, 20241,575.001,588.991,561.221,571.001,546.813,763,143
Nov 5, 20241,540.001,577.701,536.011,576.991,552.714,564,047
Nov 4, 20241,544.931,550.001,528.061,548.201,524.362,909,292
Nov 1, 20241,521.001,545.131,520.801,533.751,510.133,228,392
Oct 31, 20241,532.151,540.001,520.001,527.791,504.272,995,735
Oct 30, 20241,525.001,551.191,523.411,532.001,508.413,200,574
Oct 29, 20241,560.001,580.001,530.001,531.621,508.044,116,578
Oct 28, 20241,560.001,565.001,522.231,565.001,540.903,912,140
Oct 25, 20241,547.001,574.791,546.011,558.851,534.852,774,508
Oct 24, 20241,561.001,575.001,545.011,552.201,528.302,392,280
Oct 23, 20241,544.111,576.951,532.001,567.501,543.364,008,846
Oct 22, 20241,526.561,560.181,524.201,543.001,519.243,626,913
Oct 21, 20241,541.211,549.971,521.211,528.801,505.264,200,790
Oct 18, 20241,493.001,567.841,478.961,541.001,517.276,861,930
Oct 17, 20241,537.001,537.661,493.411,494.601,471.593,945,955
Oct 16, 20241,540.881,549.801,510.001,522.501,499.064,666,440
Oct 15, 20241,599.001,600.991,553.011,554.251,530.324,357,143
Oct 14, 20241,613.001,620.631,581.171,601.991,577.324,481,202
Oct 11, 20241,615.401,639.961,590.001,604.991,580.284,191,471
Oct 10, 20241,622.261,668.081,591.001,640.001,614.757,460,342
Oct 9, 20241,700.001,700.001,590.001,595.151,570.5912,019,684
Oct 8, 20241,910.001,910.001,680.181,723.001,696.4719,470,947
Sep 30, 20241,692.001,759.881,652.001,748.001,721.0815,729,341
Sep 27, 20241,600.001,629.201,565.361,629.201,604.118,792,167
Sep 26, 20241,399.961,529.871,396.001,529.001,505.469,727,806
Sep 25, 20241,400.051,427.001,396.711,399.001,377.467,395,380
Sep 24, 20241,285.091,373.001,265.091,372.601,351.4710,041,281
Sep 23, 20241,268.001,293.501,260.661,261.541,242.124,554,969
Sep 20, 20241,261.501,273.901,250.031,263.921,244.463,998,184
Sep 19, 20241,262.001,292.881,245.831,261.001,241.585,998,821
Sep 18, 20241,300.001,300.011,266.661,266.901,247.394,618,531
Sep 13, 20241,331.001,332.001,297.301,304.131,284.055,600,511
Sep 12, 20241,380.001,385.001,334.911,335.061,314.504,794,831
Sep 11, 20241,375.601,385.881,365.001,380.001,358.752,099,577
Sep 10, 20241,370.021,393.001,370.021,378.001,356.781,980,284
Sep 9, 20241,380.011,393.711,370.081,375.001,353.832,863,755
Sep 6, 20241,405.001,406.001,398.001,398.001,376.471,032,104
Sep 5, 20241,400.501,407.001,397.001,404.881,383.251,450,295
Sep 4, 20241,402.001,419.191,399.741,400.001,378.441,421,109
Sep 3, 20241,398.001,414.981,393.021,410.001,388.291,788,760
Sep 2, 20241,430.001,438.001,395.001,395.001,373.523,413,459
Aug 30, 20241,413.001,458.071,405.001,443.191,420.973,873,923
Aug 29, 20241,380.001,418.001,380.001,413.301,391.542,747,161
Aug 28, 20241,404.071,406.001,375.001,389.001,367.613,166,351
Aug 27, 20241,412.001,413.001,401.111,404.071,382.451,365,740
Aug 26, 20241,417.001,423.861,403.151,412.001,390.261,562,841
Aug 23, 20241,408.001,423.501,406.121,414.991,393.201,532,046
Aug 22, 20241,416.001,420.001,400.011,410.051,388.341,952,729
Aug 21, 20241,420.001,427.981,415.691,417.581,395.751,509,165
Aug 20, 20241,429.901,429.931,414.001,422.721,400.811,859,138
Aug 19, 20241,432.001,458.881,425.001,425.441,403.492,043,279
Aug 16, 20241,426.791,435.921,417.011,431.201,409.161,645,470
Aug 15, 20241,405.031,435.991,403.951,426.891,404.922,303,897
Aug 14, 20241,423.011,424.901,412.021,413.301,391.541,341,431
Aug 13, 20241,433.001,435.001,412.011,423.011,401.101,630,843
Aug 12, 20241,430.001,443.001,426.581,436.101,413.991,363,203
Aug 9, 20241,460.031,469.001,436.801,436.801,414.683,013,849
Aug 8, 20241,411.001,448.181,409.001,430.691,408.662,513,082
Aug 7, 20241,405.501,421.991,398.301,415.501,393.702,062,221
Aug 6, 20241,422.001,424.001,394.011,404.701,383.072,744,433
Aug 5, 20241,388.881,426.001,385.521,410.011,388.303,773,607
Aug 2, 20241,373.601,396.971,373.601,385.451,364.122,192,769
Aug 1, 20241,418.001,420.001,384.701,386.161,364.823,203,810
Jul 31, 20241,373.101,427.271,373.101,421.281,399.404,327,232
Jul 30, 20241,385.981,390.271,361.301,379.991,358.745,177,904
Jul 29, 20241,415.001,421.991,398.001,398.021,376.493,086,907
Jul 26, 20241,430.491,437.721,410.901,422.191,400.293,235,379
Jul 25, 20241,440.021,448.001,420.011,430.491,408.462,834,656
Jul 24, 20241,450.201,463.701,435.001,440.021,417.852,412,255
Jul 23, 20241,499.001,501.001,455.001,455.001,432.603,094,396
Jul 22, 20241,525.031,529.981,491.651,499.001,475.922,854,321
Jul 19, 20241,490.811,529.181,484.011,525.621,502.133,894,291
Jul 18, 20241,499.501,515.001,492.531,497.511,474.452,887,039
Jul 17, 20241,476.101,503.001,470.021,501.401,478.283,431,101
Jul 16, 20241,476.001,482.001,465.051,476.001,453.272,031,644
Jul 15, 20241,470.001,488.001,470.001,474.901,452.191,917,626
Jul 12, 20241,473.011,486.401,465.451,478.821,456.052,338,634
Jul 11, 20241,449.971,469.001,440.211,462.091,439.582,902,014
Jul 10, 20241,439.251,465.881,435.001,437.591,415.452,376,322
Jul 9, 20241,420.001,454.891,410.101,438.031,415.893,362,071
Jul 8, 20241,443.001,457.771,419.141,420.001,398.143,952,705
Jul 5, 20241,485.741,485.741,485.741,485.741,462.86-
Jul 4, 20241,505.001,512.001,481.131,485.741,462.862,437,973
Jul 3, 20241,499.001,513.011,488.021,500.001,476.903,157,326
Jul 2, 20241,433.001,498.001,433.001,490.701,467.755,185,298
Jul 1, 20241,468.881,472.991,428.001,440.381,418.203,216,138
Jun 28, 20241,480.001,494.491,464.001,467.391,444.803,858,202
Jun 27, 20241,492.001,493.971,468.001,490.491,467.543,282,178
Jun 26, 20241,480.001,501.071,477.801,489.221,466.292,956,977
Jun 25, 20241,477.001,502.991,477.001,486.651,463.764,209,795
Jun 24, 20241,423.001,488.991,414.011,476.551,453.816,383,993
Jun 21, 20241,500.501,504.981,470.221,471.001,448.354,331,997
Jun 20, 20241,500.001,516.011,498.001,500.101,477.002,471,068
Jun 19, 2024 30.876 Dividend
Jun 19, 20241,497.991,504.001,482.101,501.001,477.894,126,153
Jun 18, 20241,530.891,554.541,516.681,521.501,467.674,125,825
Jun 17, 20241,532.291,548.771,511.011,541.501,486.964,831,816
Jun 14, 20241,555.001,563.961,520.461,555.001,499.995,951,416
Jun 13, 20241,576.771,576.891,553.151,555.011,500.003,618,597

Related Tickers

000858.SZ Wuliangye Yibin Co.,Ltd.
119.12
-2.76%
 
600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.
171.10
-1.58%
 
000568.SZ Luzhou Laojiao Co.,Ltd
109.08
-3.61%
 
000596.SZ Anhui Gujing Distillery Co., Ltd.
135.15
-4.11%
 
603369.SS Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd.
39.28
-4.08%
 
002304.SZ Jiangsu Yanghe Distillery Co., Ltd.
63.83
-2.99%
 
RI.PA Pernod Ricard SA
89.70
-0.80%
 
DGEl.XC
 
200596.SZ Anhui Gujing Distillery Co., Ltd.
102.40
-3.31%
 
603198.SS Anhui Yingjia Distillery Co., Ltd.
38.43
-2.63%