Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 28.620 | 28.970 | 28.340 | 28.570 | 28.570 | 3,922,879 |
| 2025-07-21 | 28.850 | 28.920 | 28.380 | 28.630 | 28.630 | 4,548,300 |
| 2025-07-18 | 28.360 | 29.070 | 28.200 | 28.840 | 28.840 | 6,045,772 |
| 2025-07-17 | 28.220 | 28.620 | 28.090 | 28.400 | 28.400 | 6,495,100 |
| 2025-07-16 | 27.900 | 28.490 | 27.800 | 28.040 | 28.040 | 5,000,896 |
| 2025-07-15 | 28.100 | 28.230 | 27.350 | 28.000 | 28.000 | 10,520,979 |
| 2025-07-14 | 29.180 | 29.180 | 28.090 | 28.180 | 28.180 | 7,799,400 |
| 2025-07-11 | 28.180 | 28.880 | 28.150 | 28.340 | 28.340 | 7,983,460 |
| 2025-07-10 | 29.610 | 29.660 | 28.010 | 28.300 | 28.300 | 11,457,749 |
| 2025-07-09 | 29.680 | 29.980 | 29.450 | 29.690 | 29.690 | 4,416,800 |
| 2025-07-08 | 29.700 | 30.250 | 29.600 | 29.780 | 29.780 | 6,172,443 |
| 2025-07-07 | 29.800 | 29.980 | 29.450 | 29.750 | 29.750 | 3,330,200 |
| 2025-07-04 | 30.040 | 30.100 | 29.470 | 29.800 | 29.800 | 4,651,379 |
| 2025-07-03 | 30.700 | 30.750 | 29.690 | 30.040 | 30.040 | 6,337,849 |
| 2025-07-02 | 31.400 | 31.630 | 30.400 | 30.800 | 30.800 | 7,201,918 |
| 2025-07-01 | 30.370 | 31.670 | 30.370 | 31.440 | 31.440 | 7,584,400 |
| 2025-06-30 | 29.640 | 30.620 | 29.410 | 30.530 | 30.530 | 7,341,036 |
| 2025-06-27 | 29.880 | 29.980 | 29.510 | 29.740 | 29.740 | 4,270,122 |
| 2025-06-26 | 29.940 | 30.030 | 29.410 | 29.820 | 29.820 | 4,552,220 |
| 2025-06-25 | 30.310 | 30.660 | 29.670 | 29.990 | 29.990 | 7,114,800 |
| 2025-06-24 | 29.880 | 30.330 | 29.480 | 29.980 | 29.980 | 7,482,853 |
| 2025-06-23 | 28.830 | 29.890 | 28.830 | 29.470 | 29.470 | 6,377,900 |
| 2025-06-20 | 29.230 | 29.530 | 29.080 | 29.370 | 29.370 | 5,123,300 |
| 2025-06-19 | 29.660 | 29.960 | 28.840 | 29.220 | 29.220 | 8,825,800 |
| 2025-06-18 | 30.010 | 30.130 | 29.600 | 29.660 | 29.660 | 5,119,600 |
| 2025-06-17 | 30.690 | 30.800 | 29.930 | 30.160 | 30.160 | 8,299,842 |
| 2025-06-16 | 31.200 | 31.230 | 30.560 | 30.690 | 30.690 | 8,330,662 |
| 2025-06-13 | 32.140 | 32.200 | 30.710 | 31.200 | 31.200 | 12,735,845 |
| 2025-06-12 | 32.740 | 33.460 | 32.000 | 32.460 | 32.460 | 8,507,958 |
| 2025-06-11 | 32.600 | 32.810 | 32.150 | 32.690 | 32.690 | 7,441,141 |
| 2025-06-10 | 32.000 | 32.840 | 31.600 | 32.590 | 32.590 | 11,230,290 |
| 2025-06-09 | 31.930 | 32.590 | 31.500 | 32.180 | 32.180 | 9,760,704 |
| 2025-06-06 | 32.320 | 32.550 | 30.930 | 31.800 | 31.800 | 11,069,557 |
| 2025-06-05 | 32.500 | 32.900 | 32.100 | 32.390 | 32.390 | 11,259,836 |
| 2025-06-04 | 31.020 | 32.800 | 31.000 | 32.480 | 32.480 | 20,727,683 |
| 2025-06-03 | 28.880 | 31.770 | 28.880 | 31.650 | 31.650 | 26,424,530 |
| 2025-05-30 | 28.720 | 29.300 | 28.310 | 28.880 | 28.880 | 14,722,600 |
| 2025-05-29 | 28.850 | 29.300 | 28.310 | 28.840 | 28.840 | 13,015,935 |
| 2025-05-28 | 28.800 | 29.070 | 28.300 | 28.670 | 28.670 | 10,221,100 |
| 2025-05-27 | 28.550 | 29.100 | 28.330 | 28.840 | 28.840 | 11,039,501 |
| 2025-05-26 | 26.510 | 29.000 | 26.390 | 28.560 | 28.560 | 19,711,185 |
| 2025-05-23 | 26.640 | 26.940 | 26.480 | 26.510 | 26.510 | 10,761,218 |
| 2025-05-22 | 27.000 | 28.200 | 26.710 | 26.710 | 26.710 | 16,005,846 |
| 2025-05-21 | 27.180 | 28.410 | 27.020 | 27.250 | 27.250 | 11,829,616 |
| 2025-05-20 | 26.920 | 27.780 | 26.920 | 27.180 | 27.180 | 13,852,352 |
| 2025-05-19 | 26.900 | 27.250 | 26.200 | 27.180 | 27.180 | 11,390,119 |
| 2025-05-16 | 27.000 | 27.550 | 26.400 | 27.180 | 27.180 | 15,857,999 |
| 2025-05-15 | 26.000 | 27.440 | 25.960 | 26.970 | 26.970 | 19,554,151 |
| 2025-05-14 | 25.300 | 26.610 | 25.300 | 26.080 | 26.080 | 14,487,003 |
| 2025-05-13 | 25.700 | 25.940 | 25.050 | 25.700 | 25.700 | 8,540,123 |
| 2025-05-12 | 25.560 | 25.900 | 25.300 | 25.600 | 25.600 | 5,641,293 |
| 2025-05-09 | 25.390 | 25.680 | 25.150 | 25.550 | 25.550 | 8,099,747 |
| 2025-05-08 | 25.500 | 25.920 | 25.100 | 25.420 | 25.420 | 9,902,350 |
| 2025-05-07 | 26.420 | 26.870 | 25.460 | 25.650 | 25.650 | 10,181,582 |
| 2025-05-06 | 25.850 | 26.350 | 25.330 | 26.350 | 26.350 | 11,484,670 |
| 2025-04-30 | 26.490 | 26.800 | 25.970 | 26.050 | 26.050 | 7,139,566 |
| 2025-04-29 | 25.500 | 26.760 | 25.500 | 26.500 | 26.500 | 10,237,100 |
| 2025-04-28 | 26.400 | 27.090 | 25.700 | 25.700 | 25.700 | 11,502,044 |
| 2025-04-25 | 26.000 | 26.770 | 25.440 | 26.640 | 26.640 | 14,798,900 |
| 2025-04-24 | 26.000 | 26.550 | 25.980 | 26.170 | 26.170 | 10,742,468 |
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.