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
2023-10-27	65.300	66.650	63.770	65.870	65.870	1,148,101
2023-10-26	65.100	65.100	63.360	64.660	64.660	957,000
2023-10-25	65.960	67.680	64.810	64.920	64.920	1,098,083
2023-10-24	66.200	66.520	64.650	65.070	65.070	875,594
2023-10-23	68.000	68.710	65.430	65.990	65.990	839,300
2023-10-20	69.160	69.160	68.020	68.330	68.330	487,937
2023-10-19	69.170	70.660	68.820	68.950	68.950	548,900
2023-10-18	70.900	71.850	69.820	70.690	70.690	531,400
2023-10-17	69.950	71.880	69.130	71.800	71.800	757,690
2023-10-16	70.840	71.050	69.600	70.120	70.120	473,615
2023-10-13	72.300	72.370	70.410	70.830	70.830	487,677
2023-10-12	71.110	73.200	71.110	72.440	72.440	497,292
2023-10-11	72.650	72.820	71.370	71.600	71.600	501,400
2023-10-10	74.300	75.230	72.110	72.250	72.250	796,594
2023-10-09	73.640	74.800	72.850	74.310	74.310	372,175
2023-09-28	75.390	75.880	72.600	74.010	74.010	829,367
2023-09-27	73.650	75.890	73.470	75.390	75.390	693,783
2023-09-26	74.930	75.260	73.800	73.800	73.800	363,192
2023-09-25	75.800	75.840	74.550	75.380	75.380	567,517
2023-09-22	74.470	75.850	73.800	75.680	75.680	716,514
2023-09-21	76.580	76.620	74.490	74.490	74.490	370,979
2023-09-20	76.820	76.990	75.610	76.100	76.100	456,123
2023-09-19	78.320	78.810	76.940	77.000	77.000	569,971
2023-09-18	77.480	79.750	77.480	78.310	78.310	306,136
2023-09-15	77.600	78.880	77.410	78.180	78.180	426,670
2023-09-14	78.140	78.140	76.860	78.000	78.000	471,104
2023-09-13	80.100	80.650	77.360	78.000	78.000	660,643
2023-09-12	80.490	80.990	79.290	80.540	80.540	354,397
2023-09-11	80.460	80.460	79.020	79.980	79.980	409,537
2023-09-08	79.670	80.390	79.430	79.600	79.600	263,831
2023-09-07	81.120	81.490	79.530	80.000	80.000	284,042
2023-09-06	82.680	82.680	80.820	81.120	81.120	346,800
2023-09-05	84.280	84.300	82.510	82.680	82.680	384,649
2023-09-04	82.880	84.880	80.550	84.400	84.400	597,069
2023-09-01	84.710	84.710	81.120	81.230	81.230	364,000
2023-08-31	82.450	82.920	81.590	82.350	82.350	281,851
2023-08-30	83.000	84.490	82.240	82.810	82.810	483,537
2023-08-29	80.280	83.480	78.520	82.160	82.160	606,464
2023-08-28	85.000	85.700	79.800	79.950	79.950	688,780
2023-08-25	83.460	83.460	80.430	81.220	81.220	715,701
2023-08-24	85.040	85.190	83.100	83.120	83.120	660,345
2023-08-23	86.800	87.900	84.490	84.650	84.650	596,322
2023-08-22	87.300	87.990	86.300	86.840	86.840	459,805
2023-08-21	89.090	89.420	87.300	87.300	87.300	476,613
2023-08-18	90.380	90.420	88.700	89.000	89.000	586,615
2023-08-17	88.380	90.550	88.380	89.840	89.840	916,600
2023-08-16	88.280	90.000	87.130	88.450	88.450	691,471
2023-08-15	86.500	89.440	86.430	88.100	88.100	1,135,323
2023-08-14	87.120	88.730	86.470	87.850	87.850	949,632
2023-08-11	91.360	91.360	87.630	87.690	87.690	847,702
2023-08-10	89.340	92.080	89.340	91.250	91.250	733,868
2023-08-09	89.750	90.440	88.880	89.570	89.570	388,261
2023-08-08	92.000	93.810	89.710	89.740	89.740	661,159
2023-08-07	92.450	93.940	91.880	92.740	92.740	563,553
2023-08-04	92.800	94.500	92.060	92.980	92.980	943,241
2023-08-03	93.140	93.140	91.300	92.180	92.180	629,767
2023-08-02	94.910	95.500	92.520	92.920	92.920	844,261
2023-08-01	95.470	96.530	94.000	94.630	94.630	792,850
2023-07-31	90.900	96.240	90.730	95.470	95.470	1,257,018
2023-07-28	86.500	90.810	85.510	90.660	90.660	1,101,193

← NewerPage 13 of 21 · 1,216 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.