Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.160	20.470	19.100	20.350	20.350	16,495,594
2026-04-17	19.070	19.290	18.760	19.250	19.250	5,909,800
2026-04-16	19.220	19.270	18.910	19.080	19.080	5,397,800
2026-04-15	19.180	19.360	19.070	19.230	19.230	4,960,800
2026-04-14	19.640	19.770	19.120	19.230	19.230	7,882,900
2026-04-13	19.290	19.800	19.010	19.640	19.640	8,867,351
2026-04-10	18.880	19.650	18.820	19.120	19.120	10,955,696
2026-04-09	18.940	19.310	18.710	18.710	18.710	7,457,017
2026-04-08	18.510	19.240	18.500	19.160	19.160	16,659,509
2026-04-07	17.960	19.310	17.860	18.440	18.440	18,980,635
2026-04-03	18.130	18.150	17.550	17.550	17.550	4,628,500
2026-04-02	18.510	18.580	17.860	17.960	17.960	6,998,600
2026-04-01	18.430	18.650	18.360	18.600	18.600	4,548,450
2026-03-31	18.550	18.890	18.300	18.350	18.350	5,713,899
2026-03-30	19.070	19.070	18.380	18.530	18.530	7,158,050
2026-03-27	18.800	19.190	18.700	19.080	19.080	8,003,104
2026-03-26	18.800	19.430	18.700	18.930	18.930	9,134,988
2026-03-25	19.200	19.360	18.660	18.790	18.790	9,605,042
2026-03-24	19.170	19.290	18.750	18.890	18.890	6,244,016
2026-03-23	19.550	19.550	18.760	18.840	18.840	5,517,884
2026-03-20	20.090	20.290	19.700	19.720	19.720	4,526,140
2026-03-19	20.250	20.400	20.020	20.130	20.130	4,286,946
2026-03-18	20.760	20.880	20.200	20.360	20.360	5,158,800
2026-03-17	21.000	21.220	20.760	20.820	20.820	3,994,401
2026-03-16	20.760	21.060	20.760	21.000	21.000	3,288,896
2026-03-13	20.570	20.990	20.560	20.720	20.720	3,469,997
2026-03-12	20.850	20.900	20.570	20.710	20.710	3,161,332
2026-03-11	21.010	21.060	20.710	20.900	20.900	2,648,845
2026-03-10	20.880	21.130	20.880	21.000	21.000	2,843,305
2026-03-09	21.400	21.400	20.680	20.840	20.840	4,805,685
2026-03-06	20.540	21.320	20.540	21.240	21.240	5,564,142
2026-03-05	20.890	21.060	20.480	20.560	20.560	5,379,100
2026-03-04	20.920	21.120	20.600	20.810	20.810	4,538,130
2026-03-03	21.350	21.620	20.980	21.060	21.060	6,028,501
2026-03-02	22.100	22.100	21.330	21.350	21.350	7,059,326
2026-02-27	21.890	22.390	21.890	22.270	22.270	4,355,449
2026-02-26	22.210	22.370	21.930	21.950	21.950	3,719,467
2026-02-25	21.930	22.320	21.930	22.200	22.200	3,567,715
2026-02-24	22.240	22.400	21.910	21.970	21.970	3,827,160
2026-02-13	22.850	22.860	22.240	22.240	22.240	5,085,081
2026-02-12	22.810	22.980	22.440	22.480	22.480	5,289,622
2026-02-11	23.060	23.700	22.900	22.910	22.910	4,800,377
2026-02-10	23.000	23.050	22.740	22.980	22.980	3,726,096
2026-02-09	23.040	23.180	22.900	23.060	23.060	4,211,314
2026-02-06	23.190	23.420	22.860	23.040	23.040	4,622,600
2026-02-05	22.750	23.450	22.620	23.170	23.170	8,007,909
2026-02-04	22.830	23.050	22.570	22.770	22.770	4,923,042
2026-02-03	22.560	22.880	22.330	22.840	22.840	5,425,342
2026-02-02	22.760	23.000	22.500	22.630	22.630	5,490,439
2026-01-30	23.130	23.130	22.660	22.830	22.830	4,860,948
2026-01-29	22.610	23.220	22.250	23.130	23.130	7,456,682
2026-01-28	22.780	22.800	22.450	22.670	22.670	5,995,500
2026-01-27	23.240	23.480	22.620	22.780	22.780	8,783,495
2026-01-26	23.550	23.790	22.700	23.330	23.330	12,780,795
2026-01-23	24.580	24.720	23.300	23.750	23.750	15,318,261
2026-01-22	24.520	24.720	24.520	24.570	24.570	2,876,964
2026-01-21	24.730	24.790	24.520	24.650	24.650	4,126,826
2026-01-20	24.750	24.950	24.620	24.830	24.830	3,889,343
2026-01-19	24.600	24.950	24.480	24.780	24.780	4,302,476
2026-01-16	24.800	24.800	24.480	24.660	24.660	3,938,115

← NewerPage 3 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.