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
2023-07-27	86.120	87.530	85.420	86.440	86.440	371,993
2023-07-26	85.540	86.480	85.010	85.850	85.850	293,389
2023-07-25	83.240	86.400	83.240	85.540	85.540	477,009
2023-07-24	83.500	83.830	82.550	83.240	83.240	240,340
2023-07-21	84.530	84.870	83.000	83.000	83.000	507,032
2023-07-20	85.140	86.300	83.330	83.690	83.690	575,594
2023-07-19	85.400	85.890	83.820	84.340	84.340	527,717
2023-07-18	85.450	86.950	85.300	85.900	85.900	373,245
2023-07-17	86.290	86.510	85.030	86.250	86.250	287,173
2023-07-14	86.890	87.620	86.420	87.280	87.280	426,752
2023-07-13	88.000	88.000	86.170	86.880	86.880	447,750
2023-07-12	87.900	87.900	86.660	87.160	87.160	450,603
2023-07-11	88.880	89.520	87.570	87.900	87.900	250,441
2023-07-10	89.540	90.970	87.910	88.550	88.550	386,888
2023-07-07	88.290	89.880	87.590	88.650	88.650	515,918
2023-07-06	87.880	89.800	86.620	88.350	88.350	463,687
2023-07-05	88.080	88.160	86.000	87.540	87.540	658,471
2023-07-04	87.510	88.480	85.900	87.850	87.850	580,838
2023-07-03	89.090	92.100	87.320	87.700	87.700	1,476,296
2023-06-30	86.490	89.440	86.000	89.090	89.090	645,617
2023-06-29	87.830	88.200	86.200	86.820	86.820	458,920
2023-06-28	86.700	87.800	86.000	87.200	87.200	553,568
2023-06-27	81.970	86.870	81.970	86.460	86.460	938,722
2023-06-26	81.520	83.400	81.050	82.590	82.590	556,340
2023-06-21	83.620	84.000	82.440	82.600	82.600	517,759
2023-06-20	82.880	84.200	82.210	83.620	83.620	727,654
2023-06-19	83.960	84.660	81.300	82.990	82.990	748,602
2023-06-16	83.250	84.110	82.200	83.950	83.950	795,591
2023-06-15	82.010	83.690	80.580	83.250	83.250	1,044,827
2023-06-14	79.400	82.380	78.750	81.000	81.000	1,396,336
2023-06-13	79.790	80.280	78.100	78.800	78.800	876,601
2023-06-12	80.300	80.950	78.500	79.640	79.640	1,371,009
2023-06-09	80.870	81.060	80.000	80.170	80.170	763,074
2023-06-08	82.120	82.190	80.080	80.620	80.620	798,413
2023-06-07	82.510	83.000	81.060	81.530	81.530	617,256
2023-06-06	84.400	84.400	82.500	82.510	82.510	928,220
2023-06-05	85.970	86.730	84.000	84.050	84.050	698,701
2023-06-02	83.830	86.550	83.830	86.060	86.060	893,935
2023-06-01	84.900	85.790	83.520	83.890	83.890	715,656
2023-05-31	86.200	86.500	83.570	85.330	85.330	1,027,301
2023-05-30	91.680	92.140	85.980	86.750	86.750	1,776,117
2023-05-29	94.600	95.330	91.600	91.960	91.960	438,645
2023-05-26	95.080	95.620	93.500	94.410	94.410	223,667
2023-05-25	95.820	96.390	94.580	95.370	95.370	400,652
2023-05-24	95.000	96.090	93.660	95.820	95.820	627,041
2023-05-23	95.130	95.580	93.560	95.000	95.000	1,056,679
2023-05-22	94.250	96.300	94.250	95.720	95.170	516,728
2023-05-19	91.480	95.310	90.800	94.250	93.708	816,746
2023-05-18	91.910	92.920	91.000	91.300	90.775	474,362
2023-05-17	92.200	93.820	91.900	92.910	92.376	479,623
2023-05-16	92.600	95.520	90.530	93.400	92.863	972,735
2023-05-15	90.020	92.800	89.030	92.610	92.078	902,579
2023-05-12	92.090	92.240	89.320	90.040	89.523	714,644
2023-05-11	91.800	93.140	91.600	91.880	91.352	546,961
2023-05-10	91.780	93.310	91.500	92.800	92.267	820,879
2023-05-09	92.000	94.200	91.200	91.780	91.253	1,176,725
2023-05-08	91.050	92.590	90.390	91.650	91.123	910,130
2023-05-05	91.320	91.600	89.950	91.300	90.775	700,904
2023-05-04	93.400	94.500	90.360	91.600	91.074	2,002,682
2023-04-28	95.800	98.070	92.050	92.400	91.869	3,157,049

← NewerPage 14 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.