Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 18.060 | 18.250 | 17.850 | 17.940 | 17.940 | 6,138,116 |
| 2025-01-17 | 17.760 | 18.080 | 17.510 | 17.920 | 17.920 | 4,404,600 |
| 2025-01-16 | 18.040 | 18.650 | 17.690 | 17.810 | 17.810 | 6,308,671 |
| 2025-01-15 | 18.270 | 18.590 | 17.950 | 17.990 | 17.990 | 6,540,000 |
| 2025-01-14 | 18.000 | 18.440 | 17.870 | 18.290 | 18.290 | 5,867,352 |
| 2025-01-13 | 17.620 | 18.180 | 17.420 | 17.930 | 17.930 | 4,716,418 |
| 2025-01-10 | 18.850 | 18.980 | 17.750 | 17.760 | 17.760 | 7,959,798 |
| 2025-01-09 | 18.180 | 18.950 | 18.060 | 18.790 | 18.790 | 8,898,852 |
| 2025-01-08 | 17.930 | 18.560 | 17.660 | 18.320 | 18.320 | 7,820,392 |
| 2025-01-07 | 17.280 | 17.980 | 17.190 | 17.910 | 17.910 | 6,512,989 |
| 2025-01-06 | 17.500 | 17.660 | 16.620 | 17.250 | 17.250 | 8,583,300 |
| 2025-01-03 | 18.460 | 18.860 | 17.350 | 17.460 | 17.460 | 9,802,349 |
| 2025-01-02 | 18.040 | 18.870 | 17.920 | 18.350 | 18.350 | 10,962,900 |
| 2024-12-31 | 18.350 | 18.500 | 17.900 | 17.900 | 17.900 | 5,784,213 |
| 2024-12-30 | 18.580 | 18.650 | 18.090 | 18.300 | 18.300 | 5,798,958 |
| 2024-12-27 | 18.680 | 18.980 | 18.420 | 18.550 | 18.550 | 6,617,800 |
| 2024-12-26 | 19.000 | 19.350 | 18.620 | 18.670 | 18.670 | 8,509,878 |
| 2024-12-25 | 19.830 | 19.830 | 18.520 | 19.000 | 19.000 | 13,039,615 |
| 2024-12-24 | 19.500 | 19.990 | 19.330 | 19.910 | 19.910 | 10,954,101 |
| 2024-12-23 | 21.240 | 21.240 | 19.400 | 19.500 | 19.500 | 21,429,380 |
| 2024-12-20 | 18.920 | 20.810 | 18.920 | 20.810 | 20.810 | 12,176,190 |
| 2024-12-19 | 19.810 | 19.950 | 18.820 | 18.920 | 18.920 | 9,926,200 |
| 2024-12-18 | 19.890 | 20.140 | 19.340 | 20.000 | 20.000 | 8,772,218 |
| 2024-12-17 | 20.650 | 20.650 | 19.680 | 19.850 | 19.850 | 10,786,401 |
| 2024-12-16 | 21.180 | 21.390 | 20.500 | 20.680 | 20.680 | 14,553,760 |
| 2024-12-13 | 21.010 | 21.670 | 20.250 | 21.180 | 21.180 | 21,346,991 |
| 2024-12-12 | 20.110 | 21.280 | 19.850 | 21.080 | 21.080 | 26,351,455 |
| 2024-12-11 | 18.820 | 20.200 | 18.640 | 20.030 | 20.030 | 21,404,030 |
| 2024-12-10 | 19.150 | 19.600 | 18.520 | 18.600 | 18.600 | 10,291,939 |
| 2024-12-09 | 18.690 | 18.790 | 18.330 | 18.500 | 18.500 | 5,955,300 |
| 2024-12-06 | 19.020 | 19.480 | 18.600 | 18.700 | 18.700 | 7,632,900 |
| 2024-12-05 | 18.530 | 19.170 | 18.000 | 19.050 | 19.050 | 11,728,618 |
| 2024-12-04 | 19.150 | 19.500 | 18.530 | 18.600 | 18.600 | 11,172,443 |
| 2024-12-03 | 18.900 | 19.520 | 18.560 | 19.280 | 19.280 | 10,873,650 |
| 2024-12-02 | 18.750 | 19.150 | 18.680 | 18.810 | 18.810 | 7,496,601 |
| 2024-11-29 | 18.380 | 18.900 | 18.380 | 18.680 | 18.680 | 7,485,900 |
| 2024-11-28 | 18.280 | 18.550 | 18.100 | 18.340 | 18.340 | 5,058,001 |
| 2024-11-27 | 17.760 | 18.280 | 17.550 | 18.280 | 18.280 | 7,468,539 |
| 2024-11-26 | 17.670 | 18.100 | 17.640 | 17.760 | 17.760 | 4,235,038 |
| 2024-11-25 | 17.540 | 17.740 | 17.340 | 17.700 | 17.700 | 4,700,157 |
| 2024-11-22 | 17.980 | 18.050 | 17.490 | 17.540 | 17.540 | 6,308,900 |
| 2024-11-21 | 18.130 | 18.220 | 17.880 | 18.060 | 18.060 | 3,639,097 |
| 2024-11-20 | 18.140 | 18.210 | 17.830 | 18.140 | 18.140 | 4,839,896 |
| 2024-11-19 | 17.850 | 18.170 | 17.640 | 18.140 | 18.140 | 5,861,256 |
| 2024-11-18 | 18.680 | 18.700 | 17.720 | 17.850 | 17.850 | 8,916,478 |
| 2024-11-15 | 18.350 | 18.600 | 18.100 | 18.120 | 18.120 | 7,373,804 |
| 2024-11-14 | 19.000 | 19.180 | 18.270 | 18.300 | 18.300 | 9,202,202 |
| 2024-11-13 | 18.800 | 19.150 | 18.220 | 19.080 | 19.080 | 11,598,000 |
| 2024-11-12 | 18.700 | 19.080 | 18.520 | 18.770 | 18.770 | 10,901,700 |
| 2024-11-11 | 18.330 | 19.290 | 18.200 | 18.610 | 18.610 | 18,308,671 |
| 2024-11-08 | 18.610 | 19.000 | 17.980 | 18.770 | 18.770 | 22,575,958 |
| 2024-11-07 | 16.920 | 18.380 | 16.920 | 18.260 | 18.260 | 19,514,769 |
| 2024-11-06 | 16.860 | 17.070 | 16.710 | 16.900 | 16.900 | 6,849,473 |
| 2024-11-05 | 16.580 | 17.110 | 16.350 | 16.970 | 16.970 | 9,059,402 |
| 2024-11-04 | 16.130 | 16.600 | 15.940 | 16.590 | 16.590 | 8,432,372 |
| 2024-11-01 | 16.260 | 16.440 | 15.990 | 16.160 | 16.160 | 6,131,401 |
| 2024-10-31 | 16.010 | 16.580 | 15.880 | 16.220 | 16.220 | 7,075,406 |
| 2024-10-30 | 16.060 | 16.360 | 15.910 | 16.150 | 16.150 | 6,765,291 |
| 2024-10-29 | 16.800 | 17.400 | 16.080 | 16.180 | 16.180 | 12,167,644 |
| 2024-10-28 | 16.100 | 16.430 | 16.020 | 16.390 | 16.390 | 5,507,060 |
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.