Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	41.990	42.370	39.690	40.750	40.750	7,381,825
2022-01-28	41.280	42.530	40.630	41.450	41.450	11,031,088
2022-01-27	43.860	43.860	41.110	41.120	41.120	20,347,937
2022-01-26	47.470	47.790	42.750	45.680	45.680	19,289,140
2022-01-25	49.780	50.020	46.750	47.500	47.500	7,969,029
2022-01-24	52.000	52.850	49.020	50.000	50.000	5,073,118
2022-01-21	52.000	52.730	51.370	52.400	52.400	1,531,801
2022-01-20	53.490	53.490	51.510	52.320	52.320	2,506,259
2022-01-19	52.320	53.630	52.100	53.170	53.170	2,751,636
2022-01-18	53.650	53.650	52.300	53.050	53.050	2,382,089
2022-01-17	52.660	53.260	51.610	53.090	53.090	2,225,455
2022-01-14	53.260	53.850	52.130	52.380	52.380	2,225,171
2022-01-13	54.340	55.000	53.280	53.500	53.500	3,507,600
2022-01-12	51.400	54.580	51.390	54.470	54.470	6,016,135
2022-01-11	53.060	54.100	51.110	51.180	51.180	3,777,206
2022-01-10	55.150	55.500	52.190	53.790	53.790	6,885,861
2022-01-07	57.500	57.700	53.570	55.000	55.000	5,952,924
2022-01-06	56.590	58.230	56.120	57.700	57.700	3,802,038
2022-01-05	57.990	58.830	56.480	56.590	56.590	4,360,259
2022-01-04	55.750	58.740	55.310	57.880	57.880	6,911,675
2021-12-31	57.010	57.130	54.780	56.000	56.000	4,705,756
2021-12-30	55.850	57.210	55.120	57.200	57.200	4,204,004
2021-12-29	57.440	58.020	55.180	55.850	55.850	4,694,988
2021-12-28	57.270	57.800	55.690	57.400	57.400	3,500,607
2021-12-27	57.980	58.880	56.540	57.270	57.270	3,147,903
2021-12-24	57.820	58.580	56.680	58.050	58.050	3,421,524
2021-12-23	57.290	57.800	56.750	57.160	57.160	2,815,673
2021-12-22	58.820	59.230	57.190	57.290	57.290	3,472,500
2021-12-21	58.000	59.440	57.640	58.470	58.470	4,075,674
2021-12-20	58.880	59.120	57.690	57.900	57.900	4,859,802
2021-12-17	60.600	60.710	59.280	60.000	60.000	3,651,905
2021-12-16	59.380	60.800	59.000	60.600	60.600	4,115,344
2021-12-15	60.600	61.200	59.170	59.370	59.370	5,016,099
2021-12-14	61.590	62.200	60.430	60.720	60.720	3,869,874
2021-12-13	62.460	63.100	61.590	61.590	61.590	4,039,759
2021-12-10	62.900	64.000	62.000	62.460	62.460	4,230,681
2021-12-09	63.000	64.150	62.060	62.890	62.890	6,181,251
2021-12-08	60.550	64.000	60.550	63.130	63.130	7,371,682
2021-12-07	59.700	62.250	59.310	61.000	61.000	5,380,428
2021-12-06	62.330	62.330	59.400	59.700	59.700	4,890,712
2021-12-03	60.990	62.000	60.430	61.700	61.700	4,140,318
2021-12-02	62.900	63.160	60.800	60.900	60.900	5,361,402
2021-12-01	59.600	62.960	59.600	61.960	61.960	12,702,893
2021-11-30	59.640	59.640	57.680	58.470	58.470	3,250,615
2021-11-29	58.030	59.740	58.020	59.180	59.180	5,171,477
2021-11-26	57.500	59.900	56.420	59.050	59.050	7,255,319
2021-11-25	58.770	59.250	57.370	57.640	57.640	5,948,312
2021-11-24	55.900	59.220	55.690	59.070	59.070	12,740,049
2021-11-23	54.870	57.300	53.910	56.150	56.150	7,826,668
2021-11-22	54.800	55.450	54.330	54.800	54.800	4,315,971
2021-11-19	55.620	56.480	54.690	54.990	54.990	4,555,100
2021-11-18	57.000	57.000	54.900	55.500	55.500	5,803,176
2021-11-17	56.050	56.370	53.750	56.000	56.000	8,045,940
2021-11-16	55.400	56.710	54.550	56.050	56.050	8,686,538
2021-11-15	52.900	56.350	52.280	55.300	55.300	10,034,036
2021-11-12	54.630	55.450	52.690	52.900	52.900	6,947,566
2021-11-11	53.870	54.840	52.880	54.630	54.630	6,294,802
2021-11-10	53.680	54.180	52.680	53.850	53.850	6,626,579
2021-11-09	53.480	54.000	52.880	53.680	53.680	6,118,678
2021-11-08	54.500	55.470	53.080	53.560	53.560	7,520,751

← NewerPage 20 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.