Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.750	22.000	21.550	21.710	21.710	4,737,828
2023-07-26	21.590	21.800	21.300	21.750	21.750	5,958,205
2023-07-25	21.090	21.800	21.000	21.610	21.610	8,516,992
2023-07-24	21.050	21.080	20.650	20.700	20.700	4,512,118
2023-07-21	20.170	21.450	20.060	21.190	21.190	10,890,082
2023-07-20	20.260	20.550	20.160	20.200	20.200	3,564,428
2023-07-19	20.310	20.520	20.130	20.270	20.270	3,065,200
2023-07-18	20.670	20.680	20.150	20.300	20.300	3,931,617
2023-07-17	20.610	20.800	19.830	20.460	20.460	9,457,281
2023-07-14	22.200	22.200	21.460	21.520	21.520	7,482,308
2023-07-13	21.480	22.420	21.440	22.210	22.210	7,661,559
2023-07-12	21.990	22.030	21.450	21.470	21.470	4,678,400
2023-07-11	22.230	22.500	21.490	21.980	21.980	7,584,253
2023-07-10	21.950	22.430	21.930	22.140	22.140	4,168,300
2023-07-07	22.210	22.270	21.930	21.950	21.950	2,066,879
2023-07-06	22.330	22.590	22.110	22.180	22.180	2,794,500
2023-07-05	22.730	22.760	22.350	22.480	22.480	3,001,140
2023-07-04	22.520	22.810	22.300	22.740	22.740	3,716,860
2023-07-03	22.180	22.840	22.180	22.700	22.700	4,119,003
2023-06-30	22.110	22.550	21.900	22.280	22.280	3,124,337
2023-06-29	22.200	22.220	21.910	21.930	21.930	2,540,820
2023-06-28	22.400	22.590	22.060	22.270	22.270	2,678,309
2023-06-27	21.900	22.560	21.770	22.510	22.510	3,224,404
2023-06-26	22.370	22.370	21.850	21.910	21.910	3,248,732
2023-06-21	22.800	22.990	22.400	22.420	22.420	3,126,599
2023-06-20	23.040	23.200	22.850	22.950	22.950	2,803,416
2023-06-19	23.360	23.820	22.950	23.020	23.020	3,998,096
2023-06-16	23.400	23.590	23.150	23.360	23.360	3,918,765
2023-06-15	23.230	23.540	23.090	23.470	23.470	4,225,722
2023-06-14	22.710	23.450	22.550	23.220	23.220	5,907,824
2023-06-13	22.690	22.970	22.500	22.710	22.710	3,516,202
2023-06-12	21.670	23.050	21.570	22.720	22.720	6,481,140
2023-06-09	21.540	21.940	21.420	21.760	21.760	4,712,341
2023-06-08	22.020	22.200	21.600	21.650	21.650	4,095,373
2023-06-07	22.480	22.730	21.900	21.970	21.970	4,249,700
2023-06-06	22.980	23.090	22.390	22.410	22.410	3,683,201
2023-06-05	23.320	23.380	22.950	23.030	23.030	2,946,683
2023-06-02	22.910	23.550	22.630	23.340	23.340	5,153,945
2023-06-01	22.490	23.390	22.300	22.930	22.930	5,657,644
2023-05-31	22.800	23.000	22.120	22.320	22.320	4,627,531
2023-05-30	23.080	23.080	22.410	22.840	22.840	4,374,003
2023-05-29	23.750	23.880	22.950	23.090	23.090	3,911,959
2023-05-26	23.790	23.820	23.290	23.690	23.690	2,594,428
2023-05-25	24.020	24.020	23.580	23.740	23.740	3,177,311
2023-05-24	24.170	24.350	23.860	24.120	24.120	2,661,319
2023-05-23	24.510	24.650	24.200	24.200	24.200	3,281,168
2023-05-22	23.910	24.620	23.620	24.530	24.530	5,246,156
2023-05-19	23.570	24.030	23.160	23.960	23.960	4,446,629
2023-05-18	24.040	24.240	23.340	23.570	23.570	5,029,741
2023-05-17	23.880	24.410	23.780	24.030	24.030	3,424,045
2023-05-16	24.800	24.810	23.810	23.970	23.970	5,824,324
2023-05-15	24.450	24.810	24.140	24.810	24.810	3,691,764
2023-05-12	25.240	25.380	24.590	24.590	24.590	3,874,936
2023-05-11	25.490	25.520	25.110	25.240	25.240	2,689,710
2023-05-10	25.440	25.750	25.200	25.310	25.310	3,405,075
2023-05-09	26.120	26.180	25.440	25.470	25.470	4,156,947
2023-05-08	26.320	26.500	26.070	26.120	26.120	3,052,549
2023-05-05	26.540	26.570	25.980	26.230	26.230	3,313,500
2023-05-04	26.000	26.710	25.970	26.210	26.210	3,309,070
2023-04-28	26.130	26.600	25.950	26.220	26.220	3,975,459

← NewerPage 14 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.