Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.120	31.500	30.120	30.960	30.960	3,554,578
2022-05-05	30.730	32.000	30.730	31.700	31.700	5,475,401
2022-04-29	29.600	31.140	29.600	30.880	30.880	4,867,827
2022-04-28	30.170	30.560	29.160	30.060	30.060	4,979,704
2022-04-27	29.550	30.850	28.000	30.390	30.390	8,927,174
2022-04-26	30.010	31.370	28.450	30.270	30.270	8,616,934
2022-04-25	32.250	32.270	29.710	29.710	29.710	7,848,034
2022-04-22	33.780	33.930	32.520	33.010	33.010	5,628,617
2022-04-21	35.660	36.000	34.000	34.170	34.170	7,026,014
2022-04-20	34.090	36.770	33.850	35.660	35.660	9,570,281
2022-04-19	34.800	36.490	34.350	34.700	34.700	8,490,415
2022-04-18	33.630	34.980	33.300	34.220	34.220	5,476,732
2022-04-15	33.300	34.590	32.430	34.000	34.000	6,698,611
2022-04-14	31.940	33.700	31.720	33.630	33.630	6,430,053
2022-04-13	32.750	32.750	31.700	31.890	31.890	4,129,389
2022-04-12	31.920	32.900	31.110	32.900	32.900	4,725,080
2022-04-11	32.390	33.190	31.840	32.220	32.220	4,777,488
2022-04-08	33.540	33.830	32.710	32.820	32.820	3,169,018
2022-04-07	34.340	34.870	33.220	33.510	33.510	3,993,593
2022-04-06	34.920	35.520	34.120	34.560	34.560	3,738,828
2022-04-01	34.080	35.800	33.670	34.930	34.930	4,403,921
2022-03-31	35.600	35.800	34.210	34.320	34.320	4,329,275
2022-03-30	34.790	36.160	34.510	35.800	35.800	4,891,351
2022-03-29	35.880	35.980	34.060	34.460	34.460	4,419,115
2022-03-28	35.500	35.840	34.500	35.400	35.400	6,993,307
2022-03-25	36.800	36.880	35.830	35.860	35.860	4,010,620
2022-03-24	36.300	37.100	35.630	36.530	36.530	3,999,071
2022-03-23	36.050	37.440	36.050	36.630	36.630	5,020,188
2022-03-22	35.540	36.160	35.320	36.040	36.040	3,600,385
2022-03-21	35.590	36.600	35.410	35.780	35.780	4,641,484
2022-03-18	35.890	36.960	34.910	35.480	35.480	9,142,041
2022-03-17	33.200	35.730	32.500	35.730	35.730	8,236,745
2022-03-16	31.870	32.790	30.510	32.480	32.480	6,383,496
2022-03-15	33.180	33.400	31.330	31.330	31.330	5,432,543
2022-03-14	34.630	34.750	33.080	33.080	33.080	4,442,535
2022-03-11	34.050	34.740	33.150	34.660	34.660	5,722,899
2022-03-10	34.900	35.300	34.420	34.650	34.650	4,072,528
2022-03-09	34.360	35.180	32.720	33.970	33.970	5,194,685
2022-03-08	37.190	37.190	34.500	34.500	34.500	6,576,060
2022-03-07	38.600	38.600	36.610	36.880	36.880	5,284,326
2022-03-04	38.780	39.500	38.000	38.770	38.770	3,938,025
2022-03-03	40.790	40.860	38.800	38.950	38.950	4,686,325
2022-03-02	40.140	40.550	39.850	40.400	40.400	2,684,701
2022-03-01	39.600	41.000	39.410	40.490	40.490	5,072,925
2022-02-28	39.250	39.660	38.690	39.380	39.380	3,459,384
2022-02-25	39.120	40.170	39.030	39.260	39.260	3,483,046
2022-02-24	40.040	40.370	38.200	38.920	38.920	5,842,956
2022-02-23	39.340	40.680	39.130	40.360	40.360	5,208,886
2022-02-22	40.780	40.780	39.000	39.340	39.340	6,102,488
2022-02-21	39.010	41.250	38.800	40.830	40.830	7,720,761
2022-02-18	38.650	39.100	38.320	39.020	39.020	3,140,721
2022-02-17	38.940	39.460	38.710	38.940	38.940	4,286,700
2022-02-16	38.380	39.350	37.920	39.020	39.020	5,834,781
2022-02-15	37.100	38.260	36.680	38.240	38.240	6,511,200
2022-02-14	37.240	37.540	36.310	36.750	36.750	5,892,300
2022-02-11	39.300	39.300	37.020	37.300	37.300	12,979,606
2022-02-10	40.460	40.460	38.810	39.720	39.720	5,941,245
2022-02-09	41.330	42.100	39.950	40.470	40.470	6,201,040
2022-02-08	40.250	41.610	39.820	41.250	41.250	6,644,258
2022-02-07	41.990	42.370	39.690	40.750	40.750	7,381,825

← NewerPage 19 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.