Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.110 | 13.130 | 12.810 | 12.860 | 12.860 | 2,969,200 |
| 2024-07-23 | 13.500 | 13.600 | 13.080 | 13.100 | 13.100 | 3,382,600 |
| 2024-07-22 | 13.720 | 13.790 | 13.480 | 13.560 | 13.560 | 3,372,100 |
| 2024-07-19 | 13.790 | 13.850 | 13.570 | 13.830 | 13.830 | 3,499,325 |
| 2024-07-18 | 13.690 | 13.850 | 13.590 | 13.720 | 13.720 | 3,419,100 |
| 2024-07-17 | 13.500 | 13.820 | 13.400 | 13.780 | 13.780 | 4,441,382 |
| 2024-07-16 | 13.340 | 13.530 | 13.170 | 13.500 | 13.500 | 3,373,900 |
| 2024-07-15 | 13.500 | 13.570 | 13.300 | 13.320 | 13.320 | 3,178,084 |
| 2024-07-12 | 13.270 | 13.560 | 13.210 | 13.460 | 13.460 | 5,549,700 |
| 2024-07-11 | 12.980 | 13.420 | 12.970 | 13.240 | 13.240 | 6,155,641 |
| 2024-07-10 | 12.600 | 13.030 | 12.360 | 12.850 | 12.850 | 6,946,046 |
| 2024-07-09 | 11.950 | 12.430 | 11.840 | 12.350 | 12.350 | 4,799,800 |
| 2024-07-08 | 12.330 | 12.370 | 11.900 | 11.960 | 11.960 | 3,200,900 |
| 2024-07-05 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 0 |
| 2024-07-04 | 12.750 | 12.990 | 12.300 | 12.390 | 12.390 | 3,845,200 |
| 2024-07-03 | 12.620 | 12.910 | 12.500 | 12.810 | 12.810 | 2,986,100 |
| 2024-07-02 | 12.650 | 12.780 | 12.550 | 12.620 | 12.620 | 2,884,100 |
| 2024-07-01 | 12.500 | 12.670 | 12.290 | 12.620 | 12.620 | 3,198,400 |
| 2024-06-28 | 12.540 | 12.740 | 12.450 | 12.470 | 12.470 | 3,836,600 |
| 2024-06-27 | 13.050 | 13.130 | 12.490 | 12.540 | 12.540 | 4,492,900 |
| 2024-06-26 | 12.750 | 13.110 | 12.610 | 13.100 | 13.100 | 3,225,400 |
| 2024-06-25 | 12.800 | 13.080 | 12.620 | 12.710 | 12.710 | 2,992,218 |
| 2024-06-24 | 13.140 | 13.140 | 12.730 | 12.780 | 12.780 | 3,376,066 |
| 2024-06-21 | 13.160 | 13.290 | 13.070 | 13.140 | 13.140 | 2,387,253 |
| 2024-06-20 | 13.600 | 13.640 | 13.150 | 13.160 | 13.160 | 3,720,400 |
| 2024-06-19 | 13.600 | 13.790 | 13.540 | 13.640 | 13.640 | 4,363,501 |
| 2024-06-18 | 13.520 | 13.660 | 13.470 | 13.540 | 13.540 | 3,573,900 |
| 2024-06-17 | 13.460 | 13.810 | 13.300 | 13.470 | 13.470 | 5,246,269 |
| 2024-06-14 | 13.430 | 13.770 | 13.160 | 13.650 | 13.650 | 6,131,800 |
| 2024-06-13 | 14.310 | 14.470 | 13.240 | 13.310 | 13.310 | 9,341,567 |
| 2024-06-12 | 13.500 | 13.920 | 13.490 | 13.760 | 13.760 | 3,275,300 |
| 2024-06-11 | 13.440 | 13.600 | 13.260 | 13.570 | 13.570 | 3,380,411 |
| 2024-06-07 | 13.430 | 13.640 | 13.340 | 13.500 | 13.500 | 3,930,123 |
| 2024-06-06 | 14.000 | 14.160 | 13.160 | 13.370 | 13.370 | 7,914,200 |
| 2024-06-05 | 14.220 | 14.420 | 14.060 | 14.060 | 14.060 | 2,904,440 |
| 2024-06-04 | 14.270 | 14.310 | 14.050 | 14.300 | 14.300 | 2,584,716 |
| 2024-06-03 | 14.390 | 14.500 | 14.080 | 14.260 | 14.260 | 3,054,637 |
| 2024-05-31 | 14.690 | 14.690 | 14.390 | 14.410 | 14.410 | 2,847,514 |
| 2024-05-30 | 14.400 | 14.600 | 14.320 | 14.500 | 14.500 | 3,156,801 |
| 2024-05-29 | 14.540 | 14.740 | 14.440 | 14.510 | 14.510 | 2,666,300 |
| 2024-05-28 | 14.700 | 14.990 | 14.440 | 14.470 | 14.470 | 3,704,254 |
| 2024-05-27 | 14.770 | 14.870 | 14.520 | 14.820 | 14.820 | 3,532,529 |
| 2024-05-24 | 14.830 | 15.020 | 14.720 | 14.790 | 14.790 | 3,589,401 |
| 2024-05-23 | 15.250 | 15.320 | 14.780 | 14.830 | 14.830 | 4,722,302 |
| 2024-05-22 | 15.200 | 15.300 | 15.070 | 15.240 | 15.240 | 3,965,800 |
| 2024-05-21 | 15.320 | 15.500 | 15.180 | 15.260 | 15.260 | 5,115,871 |
| 2024-05-20 | 15.290 | 15.650 | 15.200 | 15.420 | 15.420 | 6,453,900 |
| 2024-05-17 | 15.250 | 15.550 | 14.900 | 15.300 | 15.300 | 7,229,885 |
| 2024-05-16 | 15.000 | 15.320 | 14.760 | 15.210 | 15.210 | 8,343,300 |
| 2024-05-15 | 15.000 | 15.180 | 14.730 | 14.920 | 14.920 | 7,045,241 |
| 2024-05-14 | 14.400 | 15.050 | 14.320 | 14.980 | 14.980 | 8,660,981 |
| 2024-05-13 | 14.300 | 14.440 | 13.990 | 14.310 | 14.310 | 4,966,000 |
| 2024-05-10 | 14.550 | 14.830 | 14.340 | 14.390 | 14.390 | 4,893,599 |
| 2024-05-09 | 14.310 | 14.630 | 14.280 | 14.450 | 14.450 | 4,520,901 |
| 2024-05-08 | 14.500 | 14.630 | 14.280 | 14.300 | 14.300 | 4,287,383 |
| 2024-05-07 | 14.440 | 14.530 | 14.250 | 14.490 | 14.490 | 6,758,513 |
| 2024-05-06 | 13.890 | 14.530 | 13.890 | 14.380 | 14.380 | 9,590,800 |
| 2024-04-30 | 13.910 | 14.040 | 13.670 | 13.750 | 13.750 | 9,620,502 |
| 2024-04-29 | 13.050 | 13.930 | 13.020 | 13.930 | 13.930 | 6,313,736 |
| 2024-04-26 | 12.310 | 12.670 | 12.250 | 12.660 | 12.660 | 3,807,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.