Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.000	26.500	24.920	26.110	26.110	7,822,478
2023-04-26	25.080	25.340	23.470	25.240	25.240	13,548,496
2023-04-25	26.100	26.530	25.600	26.080	26.080	5,174,824
2023-04-24	26.770	26.770	26.100	26.240	26.240	4,937,911
2023-04-21	27.000	27.290	26.750	26.780	26.780	4,423,485
2023-04-20	27.480	27.530	26.880	27.000	27.000	5,288,145
2023-04-19	28.280	28.280	27.400	27.560	27.560	5,861,951
2023-04-18	27.860	28.500	27.510	28.200	28.200	6,108,514
2023-04-17	27.550	28.070	27.500	27.890	27.890	3,734,307
2023-04-14	28.090	28.300	27.600	27.690	27.690	5,426,205
2023-04-13	27.800	28.090	27.580	28.060	28.060	4,942,054
2023-04-12	28.500	28.590	27.760	27.910	27.910	6,090,611
2023-04-11	29.150	29.280	27.760	28.290	28.290	9,913,487
2023-04-10	29.600	29.600	28.910	29.140	29.140	5,504,662
2023-04-07	29.170	30.060	28.880	29.660	29.660	7,069,195
2023-04-06	29.110	29.360	28.710	29.160	29.160	4,305,207
2023-04-04	29.630	29.850	28.790	29.110	29.110	7,308,608
2023-04-03	29.210	29.800	29.200	29.570	29.570	6,338,334
2023-03-31	29.340	29.590	29.110	29.200	29.200	5,380,330
2023-03-30	28.750	29.280	28.680	29.250	29.250	4,931,985
2023-03-29	29.250	29.390	28.590	28.760	28.760	5,646,760
2023-03-28	29.170	29.760	28.850	29.250	29.250	7,147,300
2023-03-27	29.500	29.600	28.740	29.030	29.030	7,364,110
2023-03-24	29.670	29.950	29.450	29.600	29.600	5,842,416
2023-03-23	29.510	30.270	29.330	29.800	29.800	7,643,217
2023-03-22	29.700	30.160	29.230	29.990	29.990	8,536,353
2023-03-21	30.190	30.500	29.440	29.660	29.660	11,322,522
2023-03-20	30.410	30.780	29.980	30.120	30.120	6,113,428
2023-03-17	31.250	31.480	30.300	30.410	30.410	7,309,000
2023-03-16	30.700	31.600	30.690	30.960	30.960	5,887,606
2023-03-15	32.230	32.480	30.700	30.740	30.740	10,237,419
2023-03-14	33.440	33.740	32.260	32.260	32.260	5,891,461
2023-03-13	33.200	33.760	32.830	33.310	33.310	3,819,398
2023-03-10	33.170	33.900	32.980	33.300	33.300	4,024,691
2023-03-09	33.200	33.490	32.600	33.470	33.470	4,726,510
2023-03-08	33.280	33.550	32.610	33.270	33.270	5,866,526
2023-03-07	34.470	34.550	33.540	33.650	33.650	5,750,800
2023-03-06	35.330	35.360	34.240	34.450	34.450	6,751,631
2023-03-03	35.850	36.390	34.850	35.320	35.320	5,582,767
2023-03-02	35.400	35.890	35.030	35.790	35.790	6,880,484
2023-03-01	34.760	35.460	34.360	35.390	35.390	5,806,977
2023-02-28	34.990	35.080	34.300	34.860	34.860	4,845,102
2023-02-27	35.550	35.980	34.180	34.700	34.700	10,788,859
2023-02-24	36.040	36.360	35.730	36.090	36.090	3,986,942
2023-02-23	36.940	37.400	35.890	36.230	36.230	7,554,588
2023-02-22	36.580	37.480	36.400	36.940	36.940	8,277,110
2023-02-21	37.040	37.050	36.260	36.730	36.730	8,875,588
2023-02-20	36.400	36.960	35.650	36.950	36.950	9,712,226
2023-02-17	36.640	37.290	36.220	36.330	36.330	9,706,230
2023-02-16	37.530	37.740	36.230	36.650	36.650	13,144,295
2023-02-15	38.260	38.300	37.270	37.380	37.380	13,105,047
2023-02-14	37.500	38.500	37.000	38.230	38.230	25,201,447
2023-02-13	33.130	36.580	33.090	36.580	36.580	20,255,265
2023-02-10	33.020	33.450	32.900	33.250	33.250	3,914,519
2023-02-09	32.540	33.250	32.310	33.100	33.100	3,798,012
2023-02-08	33.000	33.050	32.420	32.560	32.560	3,059,638
2023-02-07	32.390	33.200	32.380	32.850	32.850	4,455,539
2023-02-06	33.790	33.790	32.170	32.380	32.380	9,308,836
2023-02-03	34.500	34.630	33.570	34.230	34.230	5,205,871
2023-02-02	33.950	34.760	33.510	34.630	34.630	7,458,131

← NewerPage 15 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.