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
2024-01-22	46.070	46.290	43.020	43.600	43.600	1,784,200
2024-01-19	46.700	47.600	46.270	46.270	46.270	1,008,770
2024-01-18	46.710	47.140	45.540	46.800	46.800	1,133,454
2024-01-17	48.230	48.590	47.060	47.060	47.060	781,196
2024-01-16	48.030	48.890	47.640	48.560	48.560	1,070,391
2024-01-15	48.890	49.550	48.340	48.500	48.500	1,196,913
2024-01-12	49.850	50.380	48.880	48.990	48.990	1,231,964
2024-01-11	48.930	50.260	48.400	49.490	49.490	1,434,864
2024-01-10	48.990	49.780	47.910	48.720	48.720	1,418,555
2024-01-09	47.350	49.200	46.800	48.700	48.700	1,855,949
2024-01-08	49.310	49.380	47.270	47.350	47.350	2,069,582
2024-01-05	50.670	50.720	49.050	49.110	49.110	1,472,411
2024-01-04	51.390	51.580	50.230	50.640	50.640	915,900
2024-01-03	52.180	52.440	50.890	51.430	51.430	1,201,818
2024-01-02	53.960	53.960	51.800	52.190	52.190	1,248,282
2023-12-29	52.660	53.900	52.310	53.210	53.210	1,752,612
2023-12-28	49.980	53.140	49.730	52.780	52.780	2,209,361
2023-12-27	49.510	50.410	49.300	50.130	50.130	1,160,105
2023-12-26	49.820	50.400	49.160	49.590	49.590	744,900
2023-12-25	51.530	51.530	49.580	49.920	49.920	1,241,090
2023-12-22	50.080	51.640	49.500	51.070	51.070	2,149,549
2023-12-21	49.340	51.330	49.060	50.080	50.080	1,787,741
2023-12-20	49.950	50.560	49.310	49.400	49.400	929,707
2023-12-19	50.210	50.490	49.620	49.990	49.990	1,131,582
2023-12-18	51.010	51.690	50.180	50.390	50.390	1,226,570
2023-12-15	52.000	52.250	50.500	50.880	50.880	1,230,390
2023-12-14	52.000	52.810	51.390	51.410	51.410	1,204,684
2023-12-13	52.800	52.800	51.500	51.550	51.550	1,327,644
2023-12-12	52.770	53.400	51.800	52.790	52.790	1,694,488
2023-12-11	52.320	53.010	51.380	52.770	52.770	2,560,569
2023-12-08	53.470	54.100	52.360	52.390	52.390	1,816,428
2023-12-07	54.390	54.500	52.700	53.550	53.550	1,719,556
2023-12-06	54.510	55.460	54.400	54.670	54.670	1,316,093
2023-12-05	55.560	56.150	54.660	54.780	54.780	1,131,346
2023-12-04	57.220	57.220	55.550	55.560	55.560	1,196,401
2023-12-01	57.770	57.770	56.200	57.210	57.210	1,113,310
2023-11-30	58.850	58.850	57.350	57.580	57.580	700,367
2023-11-29	58.940	59.200	57.940	58.350	58.350	1,158,220
2023-11-28	60.650	60.750	58.430	58.940	58.940	1,491,563
2023-11-27	60.400	60.400	59.300	59.800	59.800	1,096,772
2023-11-24	61.510	61.510	59.800	60.400	60.400	885,469
2023-11-23	62.000	62.100	60.770	61.290	61.290	1,215,000
2023-11-22	64.310	64.310	61.800	61.860	61.860	1,019,795
2023-11-21	64.680	64.800	64.030	64.100	64.100	723,300
2023-11-20	64.380	64.900	63.190	64.600	64.600	1,007,452
2023-11-17	64.740	64.740	63.700	64.280	64.280	719,511
2023-11-16	65.010	65.300	64.290	64.460	64.460	617,782
2023-11-15	65.970	66.200	64.950	65.180	65.180	729,626
2023-11-14	65.660	66.450	65.280	65.500	65.500	695,945
2023-11-13	65.270	66.080	64.580	65.900	65.900	878,081
2023-11-10	64.700	65.730	64.160	65.270	65.270	939,653
2023-11-09	64.450	65.630	64.370	64.970	64.970	798,491
2023-11-08	64.940	66.380	64.370	64.700	64.700	1,249,596
2023-11-07	64.250	65.650	63.620	65.430	65.430	1,976,364
2023-11-06	61.480	64.760	61.370	64.040	64.040	1,842,099
2023-11-03	62.160	62.550	60.800	61.290	61.290	1,801,748
2023-11-02	64.160	64.160	61.960	62.000	62.000	895,737
2023-11-01	64.610	65.450	63.580	63.800	63.800	948,676
2023-10-31	66.100	66.250	64.500	65.050	65.050	651,700
2023-10-30	65.870	66.170	64.910	65.970	65.970	833,190

← NewerPage 12 of 21 · 1,212 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.