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
2024-04-25	53.010	53.680	52.160	52.980	52.980	1,842,261
2024-04-24	53.250	53.490	52.260	52.820	52.820	1,902,600
2024-04-23	55.050	55.050	52.500	53.250	53.250	3,408,212
2024-04-22	53.200	55.520	52.220	55.050	55.050	3,045,987
2024-04-19	52.210	54.210	52.210	53.200	53.200	1,796,300
2024-04-18	54.190	54.470	52.740	52.840	52.840	2,568,392
2024-04-17	53.850	55.280	52.600	55.150	55.150	4,001,058
2024-04-16	52.560	54.040	51.040	53.600	53.600	4,063,130
2024-04-15	56.390	56.870	52.000	53.050	53.050	5,765,070
2024-04-12	56.000	58.500	55.500	56.660	56.660	6,316,625
2024-04-11	52.450	55.340	52.100	54.780	54.780	3,583,957
2024-04-10	51.790	53.630	51.460	53.260	53.260	2,606,565
2024-04-09	49.710	51.810	49.710	51.810	51.810	1,383,523
2024-04-08	52.110	52.200	49.820	49.880	49.880	2,182,028
2024-04-03	51.040	52.960	50.970	52.460	52.460	2,649,496
2024-04-02	50.990	51.470	50.120	51.040	51.040	1,751,379
2024-04-01	48.800	51.480	48.100	50.990	50.990	2,230,635
2024-03-29	45.790	48.440	45.500	48.440	48.440	1,434,000
2024-03-28	45.590	46.530	44.630	45.790	45.790	1,488,400
2024-03-27	47.320	47.800	45.190	45.630	45.630	1,369,624
2024-03-26	47.280	48.160	46.610	47.290	47.290	1,360,300
2024-03-25	48.780	48.900	47.140	47.280	47.280	1,360,584
2024-03-22	50.750	50.750	48.610	48.820	48.820	1,705,873
2024-03-21	51.700	51.810	50.450	50.830	50.830	1,150,682
2024-03-20	51.050	51.610	50.440	51.600	51.600	1,598,599
2024-03-19	52.520	52.910	50.750	50.800	50.800	1,972,987
2024-03-18	51.690	52.670	50.800	52.600	52.600	2,636,621
2024-03-15	52.000	53.120	50.650	51.630	51.630	2,903,242
2024-03-14	53.300	55.550	51.450	52.210	52.210	4,501,734
2024-03-13	50.490	53.800	49.970	52.900	52.900	6,155,671
2024-03-12	44.980	49.560	44.800	49.560	49.560	3,219,003
2024-03-11	42.430	45.050	42.350	45.050	45.050	2,475,349
2024-03-08	43.570	43.780	42.070	42.430	42.430	2,355,741
2024-03-07	46.000	46.290	43.350	43.520	43.520	2,057,565
2024-03-06	46.860	46.870	45.010	46.190	46.190	2,079,823
2024-03-05	49.000	49.000	46.630	46.950	46.950	1,668,340
2024-03-04	49.990	50.140	48.660	48.810	48.810	1,363,773
2024-03-01	48.800	49.700	48.520	49.700	49.700	1,173,411
2024-02-29	47.060	48.840	46.800	48.800	48.800	1,706,642
2024-02-28	47.910	49.350	47.520	47.810	47.810	2,327,218
2024-02-27	46.600	48.330	46.520	48.330	48.330	1,306,465
2024-02-26	47.090	48.300	46.850	47.230	47.230	2,083,298
2024-02-23	45.970	46.400	45.070	46.300	46.300	1,146,118
2024-02-22	45.900	46.730	45.420	46.010	46.010	1,213,001
2024-02-21	44.670	47.120	44.030	46.100	46.100	2,746,000
2024-02-20	43.690	44.810	42.800	44.690	44.690	1,450,300
2024-02-19	44.730	44.750	43.200	43.690	43.690	2,173,850
2024-02-08	40.880	44.280	40.510	43.710	43.710	3,044,378
2024-02-07	38.990	42.200	38.200	40.820	40.820	2,800,174
2024-02-06	35.290	39.100	34.880	38.850	38.850	2,492,140
2024-02-05	38.200	38.310	34.820	36.510	36.510	2,511,890
2024-02-02	40.440	40.910	37.510	38.690	38.690	2,059,351
2024-02-01	40.340	41.780	40.030	40.710	40.710	1,533,802
2024-01-31	42.100	43.350	40.610	40.910	40.910	1,744,958
2024-01-30	43.710	44.450	42.250	42.420	42.420	1,555,375
2024-01-29	46.130	47.000	43.700	43.840	43.840	2,413,742
2024-01-26	46.000	46.960	45.400	45.950	45.950	2,187,710
2024-01-25	45.310	46.200	44.350	46.000	46.000	1,967,223
2024-01-24	45.410	45.690	43.680	45.160	45.160	1,708,412
2024-01-23	43.620	45.950	42.600	45.320	45.320	1,589,606

← NewerPage 11 of 21 · 1,213 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.