Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.550	23.110	21.470	21.610	21.610	23,170,883
2026-07-16	20.260	22.420	20.250	22.110	22.110	22,439,005
2026-07-15	20.010	20.790	20.010	20.520	20.520	11,445,405
2026-07-14	19.860	21.000	19.860	20.520	20.520	18,511,226
2026-07-13	19.400	20.300	19.190	20.000	20.000	15,265,606
2026-07-10	19.380	19.700	18.930	19.380	19.380	13,628,131
2026-07-09	19.080	20.300	18.980	19.630	19.630	20,272,716
2026-07-08	18.200	19.670	17.850	19.410	19.410	21,427,906
2026-07-07	17.250	18.210	16.950	17.960	17.960	16,058,600
2026-07-06	16.660	17.400	16.660	17.160	17.160	6,039,700
2026-07-03	16.600	17.270	16.500	16.890	16.890	7,937,862
2026-07-02	16.410	16.910	16.290	16.490	16.490	5,581,500
2026-07-01	15.920	16.570	15.750	16.460	16.460	7,384,376
2026-06-30	16.440	16.550	15.970	15.990	15.990	6,254,679
2026-06-29	16.110	16.850	15.780	16.580	16.580	7,783,700
2026-06-26	16.900	17.000	16.050	16.220	16.220	8,216,100
2026-06-25	17.030	17.440	16.510	16.880	16.880	8,575,130
2026-06-24	17.900	18.350	17.110	17.110	17.110	10,860,296
2026-06-23	18.490	18.960	17.710	17.780	17.780	12,167,901
2026-06-22	17.480	19.240	17.400	18.730	18.730	17,461,966
2026-06-18	18.140	18.270	17.340	17.490	17.490	9,950,200
2026-06-17	18.380	18.540	18.200	18.340	18.340	3,554,557
2026-06-16	18.860	18.970	18.410	18.550	18.550	6,117,959
2026-06-15	19.450	19.640	18.860	19.000	19.000	7,398,831
2026-06-12	18.790	19.710	18.500	19.510	19.510	9,462,071
2026-06-11	18.800	19.350	18.730	18.920	18.920	7,232,153
2026-06-10	17.950	19.230	17.930	18.950	18.950	11,605,400
2026-06-09	17.700	18.390	17.410	18.080	18.080	9,565,165
2026-06-08	17.720	18.270	17.440	17.700	17.700	6,852,900
2026-06-05	18.160	18.570	17.860	18.060	18.060	8,271,983
2026-06-04	18.830	19.190	17.950	18.160	18.160	8,888,400
2026-06-03	19.250	19.250	18.420	19.030	19.030	10,085,751
2026-06-02	20.000	20.150	19.300	19.390	19.390	11,296,700
2026-06-01	18.900	20.560	18.810	20.000	20.000	19,673,078
2026-05-29	18.650	19.630	18.290	19.180	19.180	12,040,398
2026-05-28	17.850	18.630	17.740	18.510	18.510	8,785,986
2026-05-27	18.130	18.180	17.320	17.920	17.920	10,878,900
2026-05-26	18.510	18.650	17.800	18.130	18.130	6,480,600
2026-05-25	18.260	18.700	18.090	18.500	18.500	5,991,210
2026-05-22	19.100	19.130	18.080	18.250	18.250	9,738,030
2026-05-21	19.200	19.630	18.960	19.000	19.000	5,360,702
2026-05-20	19.380	19.510	19.110	19.210	19.210	4,288,638
2026-05-19	19.670	19.960	19.320	19.330	19.330	5,610,230
2026-05-18	19.300	20.180	19.040	19.750	19.750	8,557,053
2026-05-15	19.300	19.300	18.930	19.180	19.180	6,700,638
2026-05-14	19.000	19.720	18.980	19.460	19.460	9,476,660
2026-05-13	19.640	19.640	18.950	18.980	18.980	9,709,489
2026-05-12	19.800	19.810	19.400	19.640	19.640	6,387,578
2026-05-11	20.540	20.540	19.750	19.900	19.900	10,269,905
2026-05-08	20.110	21.000	19.960	20.540	20.540	10,030,694
2026-05-07	20.380	20.460	20.120	20.160	20.160	4,725,474
2026-05-06	20.700	21.090	20.180	20.380	20.380	9,291,500
2026-04-30	20.330	20.830	20.240	20.680	20.680	5,840,385
2026-04-29	20.110	20.790	20.110	20.360	20.360	7,935,951
2026-04-28	20.200	20.380	19.690	20.220	20.220	9,192,513
2026-04-27	20.160	20.510	20.100	20.380	20.380	5,715,470
2026-04-24	20.720	20.720	20.120	20.160	20.160	6,357,801
2026-04-23	20.590	20.790	20.150	20.720	20.720	8,276,500
2026-04-22	20.640	20.930	20.490	20.600	20.600	8,802,437
2026-04-21	20.510	20.810	20.200	20.740	20.740	10,995,817

← NewerPage 2 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.