Shanghai Milkground Food Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15.790 | 16.190 | 15.790 | 16.040 | 16.040 | 4,681,920 |
| 2024-10-24 | 15.800 | 16.000 | 15.760 | 15.810 | 15.810 | 3,252,409 |
| 2024-10-23 | 16.060 | 16.150 | 15.880 | 15.960 | 15.960 | 4,679,535 |
| 2024-10-22 | 16.000 | 16.130 | 15.810 | 16.050 | 16.050 | 5,284,000 |
| 2024-10-21 | 15.550 | 16.270 | 15.490 | 16.000 | 16.000 | 9,970,752 |
| 2024-10-18 | 14.870 | 15.780 | 14.870 | 15.550 | 15.550 | 7,841,378 |
| 2024-10-17 | 15.310 | 15.590 | 15.000 | 15.000 | 15.000 | 4,796,500 |
| 2024-10-16 | 15.200 | 15.490 | 15.020 | 15.310 | 15.310 | 4,675,500 |
| 2024-10-15 | 15.830 | 15.870 | 15.330 | 15.340 | 15.340 | 5,855,821 |
| 2024-10-14 | 15.640 | 15.960 | 15.170 | 15.900 | 15.900 | 7,000,746 |
| 2024-10-11 | 16.210 | 16.500 | 15.400 | 15.690 | 15.690 | 8,086,722 |
| 2024-10-10 | 16.070 | 16.660 | 15.800 | 16.250 | 16.250 | 8,796,057 |
| 2024-10-09 | 17.000 | 17.000 | 15.940 | 16.080 | 16.080 | 14,293,283 |
| 2024-10-08 | 18.370 | 18.370 | 16.820 | 17.700 | 17.700 | 21,241,892 |
| 2024-09-30 | 16.270 | 16.700 | 15.930 | 16.700 | 16.700 | 18,134,341 |
| 2024-09-27 | 15.180 | 15.300 | 14.750 | 15.180 | 15.180 | 9,690,722 |
| 2024-09-26 | 13.180 | 14.300 | 13.150 | 14.290 | 14.290 | 8,754,811 |
| 2024-09-25 | 13.310 | 13.520 | 13.160 | 13.190 | 13.190 | 5,928,940 |
| 2024-09-24 | 12.770 | 13.260 | 12.700 | 13.240 | 13.240 | 6,325,892 |
| 2024-09-23 | 12.460 | 12.930 | 12.330 | 12.670 | 12.670 | 4,705,772 |
| 2024-09-20 | 12.300 | 12.520 | 12.180 | 12.440 | 12.440 | 3,266,081 |
| 2024-09-19 | 11.850 | 12.490 | 11.850 | 12.380 | 12.380 | 4,284,000 |
| 2024-09-18 | 11.870 | 11.900 | 11.630 | 11.780 | 11.780 | 2,338,465 |
| 2024-09-13 | 12.090 | 12.150 | 11.900 | 11.900 | 11.900 | 1,919,100 |
| 2024-09-12 | 12.290 | 12.450 | 12.040 | 12.050 | 12.050 | 2,267,100 |
| 2024-09-11 | 12.070 | 12.350 | 12.030 | 12.270 | 12.270 | 2,103,814 |
| 2024-09-10 | 12.200 | 12.290 | 11.950 | 12.200 | 12.200 | 2,158,300 |
| 2024-09-09 | 12.190 | 12.300 | 12.090 | 12.170 | 12.170 | 2,188,855 |
| 2024-09-06 | 12.400 | 12.520 | 12.220 | 12.220 | 12.220 | 2,479,894 |
| 2024-09-05 | 12.390 | 12.620 | 12.370 | 12.470 | 12.470 | 3,088,155 |
| 2024-09-04 | 12.300 | 12.510 | 12.250 | 12.450 | 12.450 | 3,207,520 |
| 2024-09-03 | 12.020 | 12.400 | 11.950 | 12.360 | 12.360 | 4,091,844 |
| 2024-09-02 | 12.560 | 12.560 | 12.010 | 12.010 | 12.010 | 5,199,253 |
| 2024-08-30 | 12.250 | 12.850 | 12.120 | 12.530 | 12.530 | 5,245,655 |
| 2024-08-29 | 11.790 | 12.310 | 11.790 | 12.250 | 12.250 | 5,097,423 |
| 2024-08-28 | 11.880 | 12.110 | 11.730 | 11.870 | 11.870 | 4,102,500 |
| 2024-08-27 | 12.020 | 12.030 | 11.650 | 11.910 | 11.910 | 5,730,285 |
| 2024-08-26 | 12.000 | 12.320 | 11.800 | 12.020 | 12.020 | 9,902,980 |
| 2024-08-23 | 12.850 | 12.930 | 12.530 | 12.590 | 12.590 | 4,591,200 |
| 2024-08-22 | 13.520 | 13.700 | 12.770 | 12.880 | 12.880 | 6,817,501 |
| 2024-08-21 | 13.130 | 13.260 | 13.040 | 13.080 | 13.080 | 2,028,700 |
| 2024-08-20 | 13.450 | 13.540 | 13.130 | 13.190 | 13.190 | 2,255,400 |
| 2024-08-19 | 13.370 | 13.590 | 13.350 | 13.480 | 13.480 | 2,187,700 |
| 2024-08-16 | 13.650 | 13.800 | 13.490 | 13.510 | 13.510 | 2,345,500 |
| 2024-08-15 | 13.800 | 14.090 | 13.690 | 13.770 | 13.770 | 2,820,703 |
| 2024-08-14 | 14.040 | 14.040 | 13.700 | 13.820 | 13.820 | 2,225,803 |
| 2024-08-13 | 14.080 | 14.130 | 13.780 | 14.070 | 14.070 | 2,382,301 |
| 2024-08-12 | 13.990 | 14.230 | 13.890 | 14.080 | 14.080 | 3,227,001 |
| 2024-08-09 | 14.200 | 14.330 | 14.020 | 14.050 | 14.050 | 3,732,000 |
| 2024-08-08 | 13.890 | 14.260 | 13.840 | 14.180 | 14.180 | 4,453,745 |
| 2024-08-07 | 14.070 | 14.090 | 13.760 | 13.930 | 13.930 | 5,307,500 |
| 2024-08-06 | 13.740 | 14.240 | 13.740 | 14.130 | 14.130 | 6,846,100 |
| 2024-08-05 | 13.500 | 14.050 | 13.400 | 13.620 | 13.620 | 6,537,800 |
| 2024-08-02 | 13.480 | 13.850 | 13.450 | 13.590 | 13.590 | 4,333,900 |
| 2024-08-01 | 13.550 | 13.750 | 13.470 | 13.570 | 13.570 | 3,591,100 |
| 2024-07-31 | 12.850 | 13.600 | 12.850 | 13.550 | 13.550 | 4,677,300 |
| 2024-07-30 | 12.700 | 12.960 | 12.640 | 12.850 | 12.850 | 2,053,700 |
| 2024-07-29 | 12.850 | 12.920 | 12.740 | 12.770 | 12.770 | 2,500,535 |
| 2024-07-26 | 12.960 | 13.270 | 12.860 | 12.910 | 12.910 | 3,230,680 |
| 2024-07-25 | 12.860 | 13.170 | 12.780 | 12.950 | 12.950 | 2,674,500 |
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.