Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.360 | 12.660 | 12.360 | 12.390 | 12.390 | 2,747,502 |
| 2024-04-24 | 12.450 | 12.570 | 12.260 | 12.530 | 12.530 | 2,970,259 |
| 2024-04-23 | 12.190 | 12.600 | 12.150 | 12.470 | 12.470 | 4,367,270 |
| 2024-04-22 | 12.010 | 12.290 | 11.830 | 12.180 | 12.180 | 4,336,700 |
| 2024-04-19 | 12.150 | 12.300 | 11.850 | 11.950 | 11.950 | 4,199,839 |
| 2024-04-18 | 12.130 | 12.500 | 11.940 | 12.290 | 12.290 | 4,459,839 |
| 2024-04-17 | 11.880 | 12.250 | 11.880 | 12.210 | 12.210 | 4,641,683 |
| 2024-04-16 | 12.310 | 12.370 | 11.790 | 11.790 | 11.790 | 5,610,026 |
| 2024-04-15 | 12.650 | 12.990 | 12.210 | 12.410 | 12.410 | 5,858,677 |
| 2024-04-12 | 13.160 | 13.310 | 12.830 | 12.860 | 12.860 | 4,074,228 |
| 2024-04-11 | 13.520 | 13.580 | 13.270 | 13.300 | 13.300 | 3,574,498 |
| 2024-04-10 | 13.990 | 13.990 | 13.420 | 13.550 | 13.550 | 3,943,642 |
| 2024-04-09 | 13.520 | 13.970 | 13.380 | 13.960 | 13.960 | 4,524,408 |
| 2024-04-08 | 13.930 | 13.940 | 13.450 | 13.520 | 13.520 | 4,627,005 |
| 2024-04-03 | 13.790 | 13.970 | 13.660 | 13.930 | 13.930 | 3,861,100 |
| 2024-04-02 | 13.800 | 13.970 | 13.550 | 13.830 | 13.830 | 4,155,279 |
| 2024-04-01 | 13.480 | 13.900 | 13.440 | 13.860 | 13.860 | 5,531,072 |
| 2024-03-29 | 13.290 | 13.390 | 13.020 | 13.360 | 13.360 | 2,762,259 |
| 2024-03-28 | 13.430 | 13.580 | 13.180 | 13.350 | 13.350 | 6,944,617 |
| 2024-03-27 | 13.920 | 14.250 | 13.540 | 13.630 | 13.630 | 8,533,786 |
| 2024-03-26 | 13.250 | 13.770 | 13.250 | 13.740 | 13.740 | 7,408,737 |
| 2024-03-25 | 13.720 | 13.720 | 13.250 | 13.250 | 13.250 | 4,538,530 |
| 2024-03-22 | 14.200 | 14.260 | 13.740 | 13.790 | 13.790 | 5,209,956 |
| 2024-03-21 | 14.270 | 14.380 | 14.080 | 14.220 | 14.220 | 3,811,232 |
| 2024-03-20 | 14.100 | 14.250 | 14.020 | 14.250 | 14.250 | 3,706,242 |
| 2024-03-19 | 14.060 | 14.500 | 13.960 | 14.130 | 14.130 | 6,516,374 |
| 2024-03-18 | 14.000 | 14.100 | 13.810 | 14.090 | 14.090 | 4,786,542 |
| 2024-03-15 | 13.700 | 14.000 | 13.700 | 14.000 | 14.000 | 3,727,950 |
| 2024-03-14 | 13.970 | 14.180 | 13.650 | 13.810 | 13.810 | 4,855,324 |
| 2024-03-13 | 14.120 | 14.120 | 13.870 | 14.020 | 14.020 | 6,178,961 |
| 2024-03-12 | 13.400 | 14.180 | 13.340 | 14.160 | 14.160 | 11,204,245 |
| 2024-03-11 | 12.750 | 13.390 | 12.730 | 13.390 | 13.390 | 7,514,793 |
| 2024-03-08 | 12.830 | 12.950 | 12.570 | 12.710 | 12.710 | 4,849,751 |
| 2024-03-07 | 13.200 | 13.280 | 12.840 | 12.840 | 12.840 | 4,948,944 |
| 2024-03-06 | 13.220 | 13.410 | 12.910 | 13.170 | 13.170 | 6,749,800 |
| 2024-03-05 | 13.700 | 13.700 | 13.150 | 13.300 | 13.300 | 7,287,957 |
| 2024-03-04 | 13.940 | 14.000 | 13.560 | 13.700 | 13.700 | 5,019,614 |
| 2024-03-01 | 14.150 | 14.160 | 13.820 | 13.940 | 13.940 | 4,168,200 |
| 2024-02-29 | 13.630 | 14.030 | 13.570 | 14.010 | 14.010 | 4,563,300 |
| 2024-02-28 | 14.400 | 14.870 | 13.630 | 13.670 | 13.670 | 7,939,100 |
| 2024-02-27 | 13.910 | 14.370 | 13.870 | 14.360 | 14.360 | 4,118,205 |
| 2024-02-26 | 13.880 | 14.300 | 13.770 | 13.990 | 13.990 | 5,591,597 |
| 2024-02-23 | 13.820 | 13.920 | 13.610 | 13.880 | 13.880 | 4,952,389 |
| 2024-02-22 | 13.740 | 13.800 | 13.470 | 13.770 | 13.770 | 4,964,550 |
| 2024-02-21 | 13.290 | 14.150 | 13.180 | 13.720 | 13.720 | 6,003,225 |
| 2024-02-20 | 13.250 | 13.430 | 13.140 | 13.350 | 13.350 | 3,810,453 |
| 2024-02-19 | 13.350 | 13.650 | 13.160 | 13.310 | 13.310 | 6,114,993 |
| 2024-02-08 | 12.830 | 13.500 | 12.800 | 13.270 | 13.270 | 7,961,844 |
| 2024-02-07 | 12.410 | 13.000 | 12.300 | 12.830 | 12.830 | 8,035,781 |
| 2024-02-06 | 11.620 | 12.600 | 11.000 | 12.430 | 12.430 | 8,594,662 |
| 2024-02-05 | 12.730 | 12.800 | 11.590 | 11.690 | 11.690 | 8,786,186 |
| 2024-02-02 | 13.440 | 13.990 | 12.370 | 12.880 | 12.880 | 7,912,327 |
| 2024-02-01 | 14.000 | 14.110 | 13.300 | 13.450 | 13.450 | 6,875,247 |
| 2024-01-31 | 14.230 | 14.800 | 14.160 | 14.160 | 14.160 | 6,182,477 |
| 2024-01-30 | 14.800 | 14.880 | 14.210 | 14.250 | 14.250 | 4,669,000 |
| 2024-01-29 | 15.330 | 15.660 | 15.010 | 15.010 | 15.010 | 3,891,782 |
| 2024-01-26 | 15.470 | 15.810 | 15.350 | 15.460 | 15.460 | 4,803,000 |
| 2024-01-25 | 15.220 | 15.830 | 15.000 | 15.680 | 15.680 | 8,318,532 |
| 2024-01-24 | 14.660 | 15.500 | 14.660 | 15.220 | 15.220 | 9,946,664 |
| 2024-01-23 | 14.180 | 14.620 | 13.710 | 14.540 | 14.540 | 8,753,738 |
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.