Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.500	17.240	16.340	17.170	17.170	6,029,559
2023-10-26	16.700	16.800	16.310	16.500	16.500	3,415,219
2023-10-25	16.680	17.010	16.630	16.810	16.810	3,839,660
2023-10-24	16.190	16.550	16.170	16.520	16.520	4,809,340
2023-10-23	16.580	16.670	16.070	16.180	16.180	4,709,659
2023-10-20	16.700	16.940	16.650	16.700	16.700	2,969,500
2023-10-19	16.750	17.040	16.670	16.740	16.740	3,621,714
2023-10-18	17.110	17.140	16.730	16.760	16.760	3,041,200
2023-10-17	17.090	17.250	16.950	17.110	17.110	3,001,920
2023-10-16	17.540	17.540	16.990	17.060	17.060	3,954,020
2023-10-13	17.540	17.570	17.280	17.510	17.510	4,452,587
2023-10-12	17.400	17.730	17.280	17.700	17.700	5,141,031
2023-10-11	17.090	17.520	17.050	17.310	17.310	4,648,948
2023-10-10	17.150	17.330	16.980	17.050	17.050	3,497,700
2023-10-09	17.410	17.450	16.990	17.090	17.090	4,963,600
2023-09-28	17.630	17.800	17.380	17.410	17.410	4,069,719
2023-09-27	17.080	17.820	17.010	17.630	17.630	6,730,424
2023-09-26	17.300	17.410	17.090	17.110	17.110	4,545,453
2023-09-25	17.820	17.820	17.210	17.250	17.250	6,323,635
2023-09-22	17.530	17.850	17.450	17.840	17.840	4,593,997
2023-09-21	17.910	18.000	17.560	17.570	17.570	4,561,778
2023-09-20	18.380	18.430	17.930	17.950	17.950	6,414,333
2023-09-19	19.080	19.080	18.380	18.460	18.460	5,262,600
2023-09-18	18.700	19.240	18.580	19.120	19.120	3,388,200
2023-09-15	18.800	18.940	18.560	18.850	18.850	2,619,800
2023-09-14	19.100	19.140	18.670	18.750	18.750	2,782,272
2023-09-13	19.200	19.340	18.970	19.080	19.080	3,016,426
2023-09-12	19.160	19.450	19.050	19.280	19.280	2,910,951
2023-09-11	19.020	19.370	18.890	19.220	19.220	2,911,551
2023-09-08	19.000	19.270	18.830	19.100	19.100	3,243,831
2023-09-07	19.280	19.400	18.950	18.970	18.970	3,687,900
2023-09-06	19.390	19.500	19.160	19.460	19.460	3,590,552
2023-09-05	19.650	19.680	19.280	19.470	19.470	5,439,672
2023-09-04	19.450	19.910	19.340	19.720	19.720	8,800,634
2023-09-01	18.480	19.280	18.470	19.200	19.200	8,480,100
2023-08-31	18.700	18.740	18.330	18.380	18.380	3,657,596
2023-08-30	18.850	19.180	18.720	18.760	18.760	3,509,769
2023-08-29	18.370	18.870	18.050	18.870	18.870	5,900,014
2023-08-28	19.870	19.980	18.480	18.550	18.550	5,649,118
2023-08-25	19.510	19.690	18.810	18.900	18.900	4,931,900
2023-08-24	19.690	20.000	19.480	19.700	19.700	3,268,735
2023-08-23	20.300	20.300	19.640	19.680	19.680	3,184,083
2023-08-22	20.920	21.120	19.910	20.310	20.310	6,817,600
2023-08-21	20.580	21.390	20.500	20.900	20.900	6,585,800
2023-08-18	21.200	21.420	20.570	20.590	20.590	3,741,698
2023-08-17	20.780	21.290	20.510	21.250	21.250	3,517,577
2023-08-16	21.030	21.320	20.820	20.880	20.880	2,353,677
2023-08-15	21.620	21.620	20.860	21.090	21.090	3,752,677
2023-08-14	21.650	21.730	21.230	21.520	21.520	3,632,826
2023-08-11	22.320	22.380	21.810	21.830	21.830	3,409,500
2023-08-10	22.370	22.400	21.910	22.270	22.270	2,981,735
2023-08-09	22.200	22.730	22.110	22.360	22.360	3,521,251
2023-08-08	22.110	22.400	21.840	22.380	22.380	3,925,501
2023-08-07	22.290	22.420	22.060	22.210	22.210	3,200,970
2023-08-04	22.840	23.000	22.310	22.370	22.370	5,863,455
2023-08-03	22.340	22.950	22.230	22.840	22.840	5,498,861
2023-08-02	22.390	22.630	22.290	22.380	22.380	3,046,568
2023-08-01	22.680	22.950	22.360	22.500	22.500	4,971,600
2023-07-31	22.440	22.960	22.440	22.700	22.700	7,859,163
2023-07-28	21.600	22.300	21.520	22.240	22.240	6,836,581

← NewerPage 13 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.