Shanghai Milkground Food Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26.400	26.700	26.000	26.090	26.090	13,455,137
2025-04-22	27.470	27.470	25.680	26.460	26.460	19,054,675
2025-04-21	26.780	27.490	26.390	27.470	27.470	13,906,883
2025-04-18	27.200	27.500	26.020	26.440	26.440	18,085,549
2025-04-17	28.110	28.730	27.500	27.560	27.560	17,236,332
2025-04-16	28.030	28.790	27.500	28.390	28.390	16,220,278
2025-04-15	27.450	29.500	27.100	28.590	28.590	28,026,783
2025-04-14	25.290	28.200	25.280	27.990	27.990	27,221,149
2025-04-11	25.910	25.910	24.980	25.800	25.800	22,494,965
2025-04-10	25.980	27.950	25.550	26.240	26.240	30,944,754
2025-04-09	25.690	28.090	24.970	26.710	26.710	32,878,256
2025-04-08	24.000	25.940	23.470	25.940	25.940	31,600,838
2025-04-07	22.900	25.400	22.550	23.580	23.580	26,957,029
2025-04-03	23.180	24.650	23.000	24.450	24.450	19,110,342
2025-04-02	23.400	24.160	23.080	23.540	23.540	13,151,600
2025-04-01	23.470	23.900	23.200	23.750	23.750	16,527,883
2025-03-31	24.560	24.560	22.940	23.560	23.560	23,162,390
2025-03-28	23.370	26.200	22.960	24.600	24.600	36,448,378
2025-03-27	21.610	23.820	21.400	23.820	23.820	28,263,653
2025-03-26	21.080	22.000	20.760	21.650	21.650	22,596,872
2025-03-25	21.030	21.760	20.700	21.040	21.040	32,041,934
2025-03-24	19.370	21.030	19.140	21.030	21.030	25,483,716
2025-03-21	19.220	19.440	18.950	19.120	19.120	6,768,517
2025-03-20	19.640	19.800	19.240	19.320	19.320	7,335,988
2025-03-19	19.950	19.980	19.510	19.640	19.640	5,868,300
2025-03-18	20.060	20.500	19.840	19.990	19.990	9,483,400
2025-03-17	20.610	21.160	20.130	20.160	20.160	18,915,346
2025-03-14	19.300	20.550	19.300	20.420	20.420	19,841,586
2025-03-13	19.250	19.340	18.810	19.150	19.150	5,680,128
2025-03-12	19.720	19.760	19.130	19.350	19.350	6,615,600
2025-03-11	19.890	19.940	19.580	19.720	19.720	4,649,525
2025-03-10	19.970	20.100	19.690	19.890	19.890	7,074,900
2025-03-07	19.900	20.270	19.730	20.110	20.110	10,238,705
2025-03-06	20.120	20.330	19.670	19.760	19.760	7,724,040
2025-03-05	19.730	19.990	19.500	19.870	19.870	7,684,281
2025-03-04	19.430	20.500	19.300	19.700	19.700	16,536,074
2025-03-03	19.220	19.890	19.180	19.570	19.570	10,053,492
2025-02-28	19.580	19.700	19.020	19.240	19.240	9,775,300
2025-02-27	19.020	19.940	19.020	19.590	19.590	14,688,666
2025-02-26	18.200	19.220	18.030	18.990	18.990	12,642,516
2025-02-25	17.810	18.400	17.710	18.220	18.220	10,736,595
2025-02-24	17.730	18.050	17.600	17.810	17.810	4,768,600
2025-02-21	17.600	17.780	17.450	17.730	17.730	5,932,071
2025-02-20	17.510	17.770	17.420	17.700	17.700	5,360,003
2025-02-19	17.220	17.740	17.110	17.620	17.620	5,791,995
2025-02-18	17.740	17.750	17.130	17.240	17.240	5,787,616
2025-02-17	17.700	18.260	17.700	17.730	17.730	7,214,446
2025-02-14	17.900	18.080	17.630	17.760	17.760	4,593,501
2025-02-13	18.080	18.090	17.750	17.990	17.990	4,920,358
2025-02-12	17.610	18.100	17.440	18.080	18.080	6,146,699
2025-02-11	17.890	17.980	17.460	17.690	17.690	4,707,464
2025-02-10	17.920	18.140	17.480	17.870	17.870	7,447,638
2025-02-07	17.650	18.180	17.550	17.800	17.800	6,197,337
2025-02-06	17.830	17.890	16.840	17.620	17.620	7,750,001
2025-02-05	18.140	18.400	17.720	17.910	17.910	5,565,300
2025-01-27	17.910	18.740	17.750	18.190	18.190	8,061,100
2025-01-24	17.920	18.090	17.760	17.910	17.910	4,623,600
2025-01-23	18.050	18.260	17.750	17.760	17.760	4,611,899
2025-01-22	18.300	18.350	17.720	17.880	17.880	5,147,900
2025-01-21	18.010	18.480	17.760	18.420	18.420	6,714,598

← NewerPage 7 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.