Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.860	28.930	27.860	28.900	28.900	7,150,377
2022-10-31	27.300	28.570	26.810	27.840	27.840	8,191,731
2022-10-28	29.090	29.180	27.830	27.960	27.960	8,365,891
2022-10-27	29.450	29.730	29.160	29.170	29.170	4,252,107
2022-10-26	29.030	30.100	29.030	29.550	29.550	6,708,438
2022-10-25	29.120	29.500	28.920	29.180	29.180	4,439,669
2022-10-24	30.020	30.300	29.020	29.220	29.220	5,735,188
2022-10-21	30.370	30.370	29.290	30.080	30.080	7,116,539
2022-10-20	30.740	30.990	30.300	30.380	30.380	8,243,293
2022-10-19	32.350	32.530	30.710	30.920	30.920	11,177,425
2022-10-18	33.290	33.410	32.570	32.720	32.720	5,413,849
2022-10-17	32.500	33.290	32.150	33.160	33.160	9,289,361
2022-10-14	31.450	33.180	31.200	32.820	32.820	12,638,076
2022-10-13	31.290	32.500	31.100	31.480	31.480	7,929,460
2022-10-12	29.680	31.780	29.550	31.600	31.600	9,445,493
2022-10-11	31.150	31.370	29.100	29.930	29.930	8,015,235
2022-10-10	30.780	32.000	30.300	31.100	31.100	8,246,205
2022-09-30	30.220	30.850	29.660	29.680	29.680	3,222,715
2022-09-29	30.720	31.700	30.030	30.190	30.190	5,712,500
2022-09-28	30.760	31.380	30.410	30.460	30.460	6,514,456
2022-09-27	28.330	31.120	28.300	31.000	31.000	9,628,264
2022-09-26	27.800	28.790	27.620	28.290	28.290	4,064,620
2022-09-23	28.700	29.000	27.430	28.250	28.250	5,650,987
2022-09-22	29.220	29.440	28.830	28.850	28.850	3,017,074
2022-09-21	29.520	29.640	28.720	29.480	29.480	3,479,916
2022-09-20	29.580	29.940	29.190	29.650	29.650	3,220,501
2022-09-19	29.760	29.970	29.120	29.380	29.380	3,029,874
2022-09-16	30.650	31.150	29.670	29.980	29.980	4,146,508
2022-09-15	31.180	31.700	30.480	30.790	30.790	5,185,286
2022-09-14	30.620	31.240	30.600	30.960	30.960	2,628,368
2022-09-13	31.680	31.720	31.220	31.400	31.400	3,555,496
2022-09-09	30.790	31.450	30.500	31.410	31.410	3,973,186
2022-09-08	30.710	31.000	30.510	30.800	30.800	2,293,020
2022-09-07	30.760	31.190	30.350	30.700	30.700	2,531,142
2022-09-06	30.520	30.940	30.360	30.900	30.900	2,587,735
2022-09-05	30.800	31.270	30.200	30.520	30.520	4,376,657
2022-09-02	32.130	32.260	30.900	31.100	31.100	5,104,802
2022-09-01	32.300	32.970	31.800	32.120	32.120	5,285,342
2022-08-31	31.480	32.850	31.400	32.200	32.200	7,551,135
2022-08-30	31.200	31.730	31.050	31.650	31.650	3,074,714
2022-08-29	31.300	32.000	31.000	31.230	31.230	4,274,395
2022-08-26	31.820	32.690	31.720	31.810	31.810	3,631,734
2022-08-25	31.650	32.200	31.300	31.820	31.820	4,266,492
2022-08-24	32.650	32.650	31.500	31.570	31.570	5,532,634
2022-08-23	33.360	33.520	32.130	32.980	32.980	6,673,294
2022-08-22	33.120	33.620	32.920	33.520	33.520	3,685,751
2022-08-19	33.660	33.690	33.150	33.500	33.500	5,602,888
2022-08-18	35.000	35.000	33.400	33.790	33.790	11,628,275
2022-08-17	35.260	36.240	35.170	35.980	35.980	3,838,300
2022-08-16	35.000	35.710	34.710	35.350	35.350	4,779,988
2022-08-15	36.430	36.600	34.940	34.970	34.970	6,779,801
2022-08-12	36.650	36.920	36.200	36.680	36.680	2,875,973
2022-08-11	35.790	36.940	35.790	36.580	36.580	4,896,514
2022-08-10	36.110	36.340	35.600	35.790	35.790	2,828,830
2022-08-09	36.770	36.770	35.730	36.080	36.080	4,554,156
2022-08-08	37.970	37.990	36.440	36.820	36.820	5,590,887
2022-08-05	37.690	38.120	37.250	38.100	38.100	2,858,886
2022-08-04	37.330	37.790	36.780	37.400	37.400	3,835,616
2022-08-03	36.600	38.150	36.600	37.100	37.100	3,812,388
2022-08-02	37.300	37.300	36.000	36.900	36.900	4,821,243

← NewerPage 17 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.