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
2023-04-27	98.120	98.750	96.750	98.200	97.636	1,190,413
2023-04-26	99.000	100.86	97.000	97.790	97.228	1,431,858
2023-04-25	101.14	102.90	98.420	100.11	99.535	1,583,655
2023-04-24	100.08	102.40	96.600	100.85	100.27	1,599,656
2023-04-21	102.00	103.57	100.00	100.08	99.505	1,233,364
2023-04-20	101.39	102.38	100.63	101.81	101.23	652,773
2023-04-19	104.01	104.79	101.35	101.40	100.82	1,652,700
2023-04-18	106.34	106.34	103.77	104.79	104.19	539,921
2023-04-17	103.80	107.00	103.18	105.13	104.53	865,273
2023-04-14	101.90	105.05	101.70	104.50	103.90	1,312,730
2023-04-13	100.13	102.19	99.400	101.70	101.12	869,152
2023-04-12	102.82	102.89	99.900	100.02	99.445	1,681,760
2023-04-11	103.00	103.98	101.78	102.68	102.09	699,876
2023-04-10	103.72	105.65	103.02	103.91	103.31	783,932
2023-04-07	103.21	104.43	102.00	103.72	103.12	850,207
2023-04-06	104.23	105.62	103.10	103.20	102.61	1,045,774
2023-04-04	108.99	109.59	104.38	105.81	105.20	1,973,618
2023-04-03	110.00	113.25	108.23	108.77	108.15	1,733,549
2023-03-31	108.74	110.80	108.50	109.71	109.08	1,473,790
2023-03-30	105.00	108.89	103.88	108.74	108.12	1,778,917
2023-03-29	107.01	108.51	105.12	106.26	105.65	1,697,416
2023-03-28	104.54	108.75	103.50	105.09	104.49	3,177,600
2023-03-27	99.910	102.37	99.890	101.69	101.11	2,045,748
2023-03-24	101.35	102.21	98.700	99.670	99.097	2,857,779
2023-03-23	110.00	110.44	100.66	102.00	101.41	4,657,863
2023-03-22	116.92	117.17	110.90	111.22	110.58	2,866,085
2023-03-21	120.03	120.07	116.17	116.35	115.68	1,250,856
2023-03-20	118.82	121.42	117.06	120.09	119.40	571,360
2023-03-17	120.26	121.78	118.16	118.81	118.13	744,437
2023-03-16	123.67	125.17	119.30	120.10	119.41	1,101,338
2023-03-15	127.00	127.44	124.27	124.38	123.67	453,900
2023-03-14	125.15	128.79	124.25	126.65	125.92	591,156
2023-03-13	123.77	126.36	122.30	125.85	125.13	431,742
2023-03-10	123.83	124.97	122.60	123.20	122.49	509,829
2023-03-09	124.51	126.45	123.30	124.00	123.29	313,611
2023-03-08	126.04	126.55	123.50	124.00	123.29	370,905
2023-03-07	126.36	130.47	126.02	126.07	125.35	425,431
2023-03-06	126.77	128.49	125.50	127.20	126.47	393,487
2023-03-03	127.62	128.69	125.50	126.36	125.63	453,800
2023-03-02	126.99	128.90	126.99	127.62	126.89	742,927
2023-03-01	130.00	131.50	126.59	127.03	126.30	862,099
2023-02-28	128.65	130.55	127.50	130.41	129.66	811,781
2023-02-27	128.00	129.62	126.52	128.65	127.91	729,769
2023-02-24	128.30	130.53	127.50	128.00	127.26	726,465
2023-02-23	130.00	130.99	127.81	128.47	127.73	960,561
2023-02-22	130.94	131.17	129.00	129.94	129.19	546,032
2023-02-21	132.74	132.78	129.68	132.00	131.24	632,051
2023-02-20	126.40	134.35	125.77	133.00	132.24	933,401
2023-02-17	128.00	128.85	126.60	127.76	127.03	768,558
2023-02-16	129.81	130.63	127.50	128.79	128.05	974,743
2023-02-15	135.00	135.00	129.40	129.64	128.90	998,706
2023-02-14	132.42	137.00	132.42	135.48	134.70	1,251,679
2023-02-13	132.42	134.66	129.70	131.17	130.42	1,109,308
2023-02-10	134.50	134.50	131.00	133.60	132.83	1,193,118
2023-02-09	129.39	135.00	129.39	134.69	133.92	1,914,618
2023-02-08	123.91	131.77	123.50	129.84	129.09	2,668,141
2023-02-07	121.13	124.30	119.31	123.89	123.18	1,341,430
2023-02-06	121.22	121.89	119.21	120.96	120.27	764,780
2023-02-03	123.33	123.86	120.70	121.92	121.22	603,220
2023-02-02	120.50	123.99	119.61	123.50	122.79	907,420

← NewerPage 15 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.