Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.900	26.400	25.720	26.200	26.200	8,009,990
2025-10-20	26.530	26.580	26.040	26.180	26.180	8,296,876
2025-10-17	26.500	27.200	26.300	26.610	26.610	7,918,704
2025-10-16	26.880	27.420	26.490	26.620	26.620	8,916,522
2025-10-15	25.970	27.500	25.590	27.010	27.010	18,159,105
2025-10-14	24.990	26.850	24.800	26.040	26.040	18,530,458
2025-10-13	24.500	25.050	24.160	24.910	24.910	8,176,400
2025-10-10	24.080	24.900	24.040	24.520	24.520	6,586,644
2025-10-09	24.250	24.390	23.810	24.320	24.320	5,652,701
2025-09-30	23.950	24.540	23.780	24.380	24.380	5,575,482
2025-09-29	24.480	24.480	23.660	24.060	24.060	7,629,257
2025-09-26	24.510	24.670	24.180	24.480	24.480	4,411,779
2025-09-25	24.220	24.810	24.000	24.530	24.530	5,807,200
2025-09-24	23.600	24.980	23.500	24.250	24.250	9,264,140
2025-09-23	23.880	23.950	23.350	23.750	23.750	5,151,551
2025-09-22	24.210	24.220	23.750	23.880	23.880	4,649,709
2025-09-19	24.430	24.660	24.040	24.160	24.160	6,669,438
2025-09-18	24.900	24.990	24.350	24.570	24.570	5,625,670
2025-09-17	24.960	25.140	24.800	24.890	24.890	4,309,851
2025-09-16	24.850	25.140	24.620	24.980	24.980	5,007,381
2025-09-15	25.180	25.280	24.820	24.830	24.830	6,309,526
2025-09-12	25.760	25.930	25.150	25.180	25.180	7,455,653
2025-09-11	26.060	26.150	25.500	25.810	25.810	6,332,779
2025-09-10	25.960	26.170	25.700	26.060	26.060	4,813,501
2025-09-09	26.250	26.490	25.900	26.000	26.000	5,383,800
2025-09-08	26.030	27.050	25.880	26.370	26.370	10,123,747
2025-09-05	27.410	27.450	25.250	26.340	26.340	16,931,099
2025-09-04	26.870	27.600	26.490	27.460	27.460	7,368,931
2025-09-03	27.950	28.110	26.880	26.960	26.960	7,300,181
2025-09-02	27.500	28.260	27.460	27.760	27.760	10,417,299
2025-09-01	27.700	27.990	27.160	27.650	27.650	7,837,772
2025-08-29	26.300	27.810	26.280	27.710	27.710	13,401,695
2025-08-28	26.170	26.860	25.720	26.300	26.300	13,457,213
2025-08-27	27.590	27.750	27.210	27.210	27.210	8,502,624
2025-08-26	27.580	27.950	27.300	27.650	27.650	8,564,704
2025-08-25	27.170	27.910	27.010	27.620	27.620	8,846,106
2025-08-22	27.990	28.130	27.070	27.180	27.180	11,539,365
2025-08-21	28.060	28.280	27.760	27.910	27.910	6,744,463
2025-08-20	27.900	28.430	27.400	28.200	28.200	11,442,187
2025-08-19	27.330	27.730	27.180	27.600	27.600	7,030,026
2025-08-18	26.990	27.330	26.990	27.190	27.190	4,394,855
2025-08-15	26.700	27.190	26.500	27.080	27.080	3,309,002
2025-08-14	27.100	27.130	26.700	26.790	26.790	3,213,500
2025-08-13	26.870	27.110	26.700	27.070	27.070	4,096,401
2025-08-12	27.070	27.270	26.850	26.870	26.870	3,568,902
2025-08-11	27.210	27.400	26.800	27.240	27.240	3,528,400
2025-08-08	27.490	27.490	27.130	27.200	27.200	2,923,900
2025-08-07	27.330	27.780	27.120	27.370	27.370	5,172,904
2025-08-06	26.870	27.750	26.740	27.360	27.360	6,193,700
2025-08-05	26.990	27.100	26.780	26.870	26.870	3,575,499
2025-08-04	26.310	26.980	26.150	26.860	26.860	3,843,377
2025-08-01	26.580	26.690	26.380	26.550	26.550	4,075,474
2025-07-31	27.100	27.290	26.550	26.620	26.620	6,347,944
2025-07-30	27.000	27.600	26.480	27.330	27.330	10,423,362
2025-07-29	29.000	29.500	27.470	27.530	27.530	17,479,994
2025-07-28	28.300	28.300	27.580	27.740	27.740	5,760,800
2025-07-25	27.900	28.120	27.780	28.020	28.020	3,616,990
2025-07-24	28.340	28.600	27.560	27.900	27.900	7,732,679
2025-07-23	28.440	28.930	28.200	28.340	28.340	3,870,202
2025-07-22	28.620	28.970	28.340	28.570	28.570	3,922,879

← NewerPage 5 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.