Shanghai Milkground Food Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.900	15.900	14.370	14.400	14.400	13,391,481
2024-01-19	16.080	16.500	15.880	15.960	15.960	11,990,818
2024-01-18	16.000	16.300	15.720	16.160	16.160	12,231,955
2024-01-17	17.200	17.200	16.070	16.080	16.080	19,320,046
2024-01-16	15.170	16.750	15.130	16.750	16.750	16,522,145
2024-01-15	15.460	15.470	15.100	15.230	15.230	2,941,201
2024-01-12	15.390	15.730	15.300	15.410	15.410	3,810,501
2024-01-11	15.130	15.610	15.060	15.440	15.440	3,833,364
2024-01-10	14.780	15.260	14.510	15.150	15.150	4,094,340
2024-01-09	14.780	14.990	14.560	14.830	14.830	3,010,857
2024-01-08	15.230	15.260	14.700	14.710	14.710	3,613,900
2024-01-05	15.500	15.750	15.210	15.270	15.270	2,694,116
2024-01-04	15.800	15.870	15.440	15.550	15.550	3,255,628
2024-01-03	15.760	15.930	15.610	15.780	15.780	2,119,497
2024-01-02	16.070	16.160	15.820	15.840	15.840	2,768,800
2023-12-29	15.740	16.240	15.680	16.070	16.070	5,622,959
2023-12-28	14.960	15.960	14.960	15.820	15.820	5,694,888
2023-12-27	14.810	15.090	14.730	15.080	15.080	2,762,371
2023-12-26	15.100	15.200	14.800	14.810	14.810	2,386,622
2023-12-25	15.110	15.170	14.960	15.120	15.120	2,312,916
2023-12-22	15.230	15.290	14.980	15.110	15.110	3,747,058
2023-12-21	15.040	15.330	14.900	15.180	15.180	4,120,484
2023-12-20	15.400	15.440	15.010	15.020	15.020	3,574,457
2023-12-19	15.460	15.570	15.250	15.360	15.360	2,809,900
2023-12-18	15.770	15.900	15.430	15.510	15.510	3,953,524
2023-12-15	15.750	16.180	15.720	15.850	15.850	4,299,655
2023-12-14	16.000	16.180	15.700	15.700	15.700	3,482,152
2023-12-13	16.640	16.700	15.950	15.970	15.970	6,036,297
2023-12-12	16.650	16.740	16.520	16.700	16.700	1,846,133
2023-12-11	16.660	16.670	16.250	16.650	16.650	4,232,554
2023-12-08	16.990	17.060	16.660	16.660	16.660	3,089,194
2023-12-07	17.180	17.250	16.530	17.000	17.000	4,879,931
2023-12-06	17.070	17.380	16.890	17.180	17.180	5,341,502
2023-12-05	16.800	17.600	16.800	17.160	17.160	7,184,775
2023-12-04	17.150	17.180	16.760	16.860	16.860	3,640,266
2023-12-01	17.320	17.500	17.020	17.180	17.180	3,143,729
2023-11-30	17.100	17.440	17.000	17.320	17.320	2,933,530
2023-11-29	17.450	17.520	17.140	17.150	17.150	2,779,047
2023-11-28	17.320	17.620	17.130	17.520	17.520	2,298,730
2023-11-27	17.400	17.510	17.170	17.310	17.310	2,836,999
2023-11-24	17.600	17.620	17.390	17.530	17.530	2,460,180
2023-11-23	17.600	17.710	17.360	17.630	17.630	4,007,600
2023-11-22	18.130	18.130	17.500	17.550	17.550	6,139,080
2023-11-21	17.830	18.400	17.830	18.160	18.160	6,203,580
2023-11-20	17.500	17.830	17.370	17.820	17.820	3,192,702
2023-11-17	17.470	17.560	17.340	17.500	17.500	1,940,941
2023-11-16	17.720	17.840	17.490	17.520	17.520	2,214,200
2023-11-15	17.750	18.090	17.710	17.760	17.760	4,479,100
2023-11-14	17.490	17.900	17.430	17.620	17.620	4,310,338
2023-11-13	17.310	17.570	17.310	17.450	17.450	2,861,799
2023-11-10	17.330	17.500	17.170	17.310	17.310	2,610,004
2023-11-09	17.610	17.660	17.450	17.460	17.460	2,766,980
2023-11-08	17.510	17.760	17.410	17.580	17.580	3,264,301
2023-11-07	17.760	17.760	17.380	17.560	17.560	4,404,200
2023-11-06	17.700	17.890	17.550	17.760	17.760	5,668,300
2023-11-03	17.070	17.910	17.060	17.760	17.760	7,537,554
2023-11-02	17.180	17.290	17.000	17.060	17.060	3,481,353
2023-11-01	17.420	17.510	16.940	17.270	17.270	4,899,801
2023-10-31	17.150	17.370	17.090	17.230	17.230	3,809,420
2023-10-30	16.850	17.300	16.850	17.170	17.170	5,534,569

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.