Shanghai Milkground Food Tech Co Ltd historical data
| 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 |
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.