Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.400	33.990	32.660	33.980	33.980	7,012,877
2023-01-31	33.900	34.550	33.560	33.560	33.560	5,020,759
2023-01-30	33.740	34.470	33.420	33.900	33.900	5,768,514
2023-01-20	34.170	34.440	33.470	33.740	33.740	5,732,800
2023-01-19	34.000	34.520	33.590	34.390	34.390	4,419,092
2023-01-18	34.630	34.750	33.970	34.050	34.050	4,081,765
2023-01-17	35.500	35.500	34.340	34.430	34.430	5,588,500
2023-01-16	34.010	36.200	34.010	35.180	35.180	12,098,550
2023-01-13	32.660	34.560	32.620	33.960	33.960	9,485,603
2023-01-12	32.960	33.200	32.250	32.660	32.660	3,792,695
2023-01-11	33.550	33.800	32.830	32.950	32.950	4,981,368
2023-01-10	33.920	34.170	33.330	33.510	33.510	6,050,761
2023-01-09	32.870	34.190	32.200	33.920	33.920	11,856,774
2023-01-06	33.000	33.180	32.320	32.870	32.870	8,073,310
2023-01-05	31.280	33.400	31.060	33.090	33.090	14,276,451
2023-01-04	31.000	31.980	30.760	31.250	31.250	5,596,892
2023-01-03	31.590	31.800	30.930	31.180	31.180	6,317,776
2022-12-30	31.310	32.170	30.600	31.840	31.840	8,631,740
2022-12-29	32.090	32.090	31.100	31.310	31.310	8,101,533
2022-12-28	32.170	32.980	31.720	32.330	32.330	9,766,331
2022-12-27	32.110	32.770	31.380	32.540	32.540	8,257,985
2022-12-26	32.520	32.980	31.350	31.670	31.670	9,516,549
2022-12-23	32.500	33.210	31.500	32.490	32.490	7,542,382
2022-12-22	32.050	33.510	31.960	32.610	32.610	8,517,875
2022-12-21	31.530	32.450	31.450	31.760	31.760	7,628,844
2022-12-20	32.960	33.100	31.450	31.480	31.480	7,114,834
2022-12-19	34.050	34.550	32.750	32.930	32.930	9,053,386
2022-12-16	33.720	34.770	33.600	34.350	34.350	7,673,113
2022-12-15	35.100	35.180	33.880	33.990	33.990	10,083,906
2022-12-14	32.630	35.230	32.300	34.820	34.820	18,134,307
2022-12-13	31.800	33.320	31.560	32.730	32.730	9,914,123
2022-12-12	32.550	32.950	31.690	31.770	31.770	8,320,255
2022-12-09	32.500	33.260	31.960	33.050	33.050	10,424,001
2022-12-08	32.300	32.750	31.760	32.200	32.200	8,898,114
2022-12-07	32.350	32.960	31.640	32.420	32.420	9,565,752
2022-12-06	32.000	33.390	31.850	32.300	32.300	15,739,129
2022-12-05	31.310	32.570	31.150	32.280	32.280	15,828,492
2022-12-02	30.330	31.290	30.200	31.090	31.090	23,026,892
2022-12-01	28.000	30.040	28.000	30.040	30.040	12,176,376
2022-11-30	27.490	28.250	27.150	27.310	27.310	8,210,897
2022-11-29	26.510	27.940	26.510	27.660	27.660	11,618,066
2022-11-28	26.400	26.500	25.730	26.500	26.500	8,771,140
2022-11-25	28.100	28.110	26.670	26.920	26.920	13,903,667
2022-11-24	28.490	29.300	27.970	28.000	28.000	9,726,127
2022-11-23	30.140	30.140	28.860	29.050	29.050	5,074,364
2022-11-22	31.210	31.450	29.910	30.140	30.140	6,122,812
2022-11-21	31.310	31.700	30.020	31.180	31.180	7,254,986
2022-11-18	34.000	34.000	31.210	31.860	31.860	11,338,240
2022-11-17	33.110	33.110	33.110	33.110	33.110	0
2022-11-16	30.920	33.750	30.700	33.110	33.110	14,741,292
2022-11-15	29.880	30.940	29.770	30.820	30.820	8,861,053
2022-11-14	29.880	30.360	29.680	29.850	29.850	4,399,541
2022-11-11	30.170	30.390	29.740	29.880	29.880	5,232,137
2022-11-10	29.510	29.920	29.470	29.710	29.710	3,665,016
2022-11-09	29.850	30.140	29.610	29.640	29.640	2,672,796
2022-11-08	30.270	30.440	29.720	29.940	29.940	4,989,241
2022-11-07	30.520	30.580	29.970	30.230	30.230	5,905,833
2022-11-04	29.280	30.960	29.180	30.620	30.620	11,549,944
2022-11-03	29.100	29.440	28.920	29.330	29.330	3,698,900
2022-11-02	28.760	29.690	28.700	29.330	29.330	6,857,500

← NewerPage 16 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.