Milkyway Chemical Supply Chain Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	54.500	55.150	53.560	53.600	53.600	1,189,098
2024-07-22	54.100	55.170	53.660	54.580	54.580	957,800
2024-07-19	54.800	54.800	53.300	54.110	54.110	994,390
2024-07-18	53.900	55.410	52.960	54.650	54.650	1,374,227
2024-07-17	52.540	55.300	52.250	54.560	54.560	1,650,502
2024-07-16	51.200	52.960	51.200	52.610	52.610	1,046,163
2024-07-15	54.370	54.370	51.870	52.260	52.260	1,603,983
2024-07-12	54.780	55.160	53.510	53.820	53.820	1,132,910
2024-07-11	53.850	55.820	53.030	54.990	54.990	2,082,500
2024-07-10	51.990	53.800	51.530	52.740	52.740	1,229,433
2024-07-09	50.780	52.300	49.800	51.990	51.990	1,146,590
2024-07-08	51.720	51.850	50.410	50.780	50.780	1,007,500
2024-07-05	52.420	52.420	52.420	52.420	52.420	0
2024-07-04	52.600	54.000	52.110	52.420	52.420	781,600
2024-07-03	53.600	53.970	53.010	53.200	53.200	790,900
2024-07-02	54.620	55.770	53.510	53.650	53.650	1,344,357
2024-07-01	53.640	54.850	52.960	54.820	54.820	1,259,657
2024-06-28	53.260	55.090	53.260	53.520	53.520	1,189,844
2024-06-27	55.230	55.240	53.370	53.830	53.830	1,232,500
2024-06-26	55.000	55.270	54.010	55.230	55.230	1,091,600
2024-06-25	55.520	55.840	54.260	54.700	54.700	1,011,345
2024-06-24	57.300	57.300	55.190	55.340	55.340	1,494,869
2024-06-21	57.720	58.560	57.100	57.680	57.680	1,042,300
2024-06-20	59.700	60.200	58.100	58.100	58.100	1,147,802
2024-06-19	61.190	61.280	59.200	59.590	59.590	1,679,290
2024-06-18	61.010	62.370	60.880	61.200	61.200	1,330,803
2024-06-17	61.790	62.180	60.790	60.910	60.910	1,378,769
2024-06-14	62.380	62.880	60.560	61.860	61.860	1,866,510
2024-06-13	64.300	64.400	62.410	62.590	62.590	1,660,032
2024-06-12	64.760	65.590	64.000	64.120	64.120	1,314,341
2024-06-11	65.790	67.000	64.220	65.200	65.200	2,307,566
2024-06-07	69.000	69.160	65.750	65.810	65.810	1,614,027
2024-06-06	69.040	70.070	66.700	67.920	67.920	2,333,341
2024-06-05	71.110	72.950	68.490	68.700	68.700	2,259,300
2024-06-04	69.000	72.270	68.860	71.550	71.550	1,515,150
2024-06-03	70.500	71.000	68.600	69.920	69.920	1,554,700
2024-05-31	70.680	72.580	69.610	71.240	71.240	1,970,316
2024-05-30	69.080	70.690	67.480	70.430	70.430	2,415,677
2024-05-29	65.990	69.690	65.590	69.070	69.070	2,798,218
2024-05-28	66.600	66.640	64.600	66.290	66.290	2,019,907
2024-05-27	65.000	68.230	64.990	66.950	66.950	3,411,688
2024-05-24	64.110	65.500	63.600	64.520	64.520	1,875,900
2024-05-23	63.600	64.740	63.080	63.890	63.890	2,537,109
2024-05-22	66.780	66.780	63.560	63.610	63.610	3,091,700
2024-05-21	66.680	67.800	65.740	66.390	66.390	1,820,138
2024-05-20	67.500	69.180	66.180	67.350	67.350	2,097,320
2024-05-17	66.100	68.800	65.600	68.150	68.150	3,107,068
2024-05-16	68.800	68.870	65.250	66.100	66.100	3,834,560
2024-05-15	68.500	72.430	67.330	68.540	68.540	4,769,092
2024-05-14	61.610	68.200	61.330	68.200	68.200	4,636,409
2024-05-13	62.260	62.600	59.770	62.000	62.000	2,938,015
2024-05-10	64.600	65.700	62.490	63.110	63.110	3,021,400
2024-05-09	61.000	65.850	60.000	64.850	64.850	3,603,031
2024-05-08	60.080	63.000	58.340	61.350	61.350	3,642,000
2024-05-07	58.600	60.800	58.600	60.180	60.180	3,259,639
2024-05-06	55.520	60.060	55.340	58.420	58.420	3,901,271
2024-04-30	54.220	55.330	54.020	54.800	54.800	2,146,500
2024-04-29	52.170	55.200	52.060	54.950	54.950	3,394,341
2024-04-26	52.940	53.380	51.010	52.700	52.700	3,601,140
2024-04-25	53.010	53.680	52.160	52.980	52.980	1,842,261

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.5500 CNY
2022-06-15	0.3900 CNY
2021-05-26	0.2600 CNY
2020-06-04	0.1900 CNY
2019-05-27	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.