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
2023-02-01	119.88	121.16	119.28	119.73	119.04	689,123
2023-01-31	120.73	121.98	119.88	120.02	119.33	814,700
2023-01-30	123.42	124.80	120.05	120.73	120.04	868,322
2023-01-20	122.50	123.77	121.50	122.19	121.49	528,171
2023-01-19	119.00	122.88	118.95	122.34	121.64	788,004
2023-01-18	119.86	120.63	118.80	119.84	119.15	470,879
2023-01-17	119.40	120.49	118.11	119.21	118.53	618,256
2023-01-16	119.22	123.45	118.21	118.96	118.28	1,431,786
2023-01-13	119.66	120.38	118.56	119.18	118.50	800,200
2023-01-12	119.36	121.68	119.02	119.52	118.83	480,454
2023-01-11	120.30	121.91	119.31	119.81	119.12	705,968
2023-01-10	120.49	120.49	118.20	119.78	119.09	640,690
2023-01-09	118.33	121.99	118.00	120.50	119.81	1,074,113
2023-01-06	118.88	120.00	117.68	118.33	117.65	813,858
2023-01-05	118.58	120.90	117.99	120.05	119.36	888,357
2023-01-04	116.81	120.50	113.78	117.99	117.31	834,729
2023-01-03	116.88	117.60	114.00	116.00	115.33	669,142
2022-12-30	114.44	117.17	113.22	116.66	115.99	835,336
2022-12-29	116.10	116.77	113.10	113.54	112.89	575,328
2022-12-28	119.61	119.61	115.05	115.36	114.70	574,672
2022-12-27	119.54	121.60	118.16	119.50	118.81	680,499
2022-12-26	115.74	119.98	113.77	119.17	118.49	648,700
2022-12-23	114.48	118.00	114.30	115.16	114.50	355,300
2022-12-22	116.23	118.58	114.73	115.87	115.20	521,402
2022-12-21	116.75	118.20	115.09	116.64	115.97	389,261
2022-12-20	118.21	120.29	115.83	116.55	115.88	481,972
2022-12-19	120.71	122.41	118.20	118.85	118.17	478,738
2022-12-16	119.90	121.30	118.92	121.02	120.32	531,309
2022-12-15	120.00	121.77	118.60	120.52	119.83	928,891
2022-12-14	121.97	123.65	119.70	120.49	119.80	964,879
2022-12-13	121.12	123.44	120.35	122.95	122.24	754,845
2022-12-12	124.55	124.80	120.05	120.61	119.92	1,162,106
2022-12-09	123.54	125.88	120.92	125.21	124.49	1,365,562
2022-12-08	122.00	123.58	121.05	122.71	122.00	926,154
2022-12-07	119.51	122.58	119.10	122.40	121.70	938,802
2022-12-06	118.33	120.69	116.50	120.50	119.81	965,400
2022-12-05	115.16	120.23	114.60	118.67	117.99	1,052,816
2022-12-02	115.40	116.47	114.41	115.15	114.49	789,121
2022-12-01	110.01	117.28	110.01	115.82	115.15	1,430,361
2022-11-30	108.20	110.21	107.45	110.15	109.52	800,216
2022-11-29	109.48	110.79	107.42	108.20	107.58	703,805
2022-11-28	110.80	110.80	107.00	109.07	108.44	876,139
2022-11-25	109.40	112.16	107.96	111.60	110.96	851,015
2022-11-24	112.38	113.49	110.22	110.40	109.77	1,112,824
2022-11-23	113.60	114.15	112.19	112.38	111.73	644,300
2022-11-22	113.66	116.00	112.08	114.05	113.39	805,128
2022-11-21	114.20	115.94	110.32	113.77	113.12	1,036,826
2022-11-18	114.02	115.32	113.60	113.66	113.01	843,083
2022-11-17	114.71	116.80	113.19	115.60	114.94	937,507
2022-11-16	113.82	117.68	113.02	114.57	113.91	1,454,776
2022-11-15	112.40	114.65	110.51	113.77	113.12	1,765,293
2022-11-14	112.21	114.58	112.07	112.40	111.75	1,347,969
2022-11-11	114.84	116.00	112.19	113.30	112.65	1,577,548
2022-11-10	115.36	115.95	110.02	112.70	112.05	1,802,205
2022-11-09	120.00	120.00	115.10	115.40	114.74	1,158,476
2022-11-08	119.98	122.20	119.41	120.05	119.36	932,329
2022-11-07	122.60	122.99	119.95	119.98	119.29	1,159,346
2022-11-04	121.43	123.00	119.50	122.68	121.98	1,326,942
2022-11-03	120.00	122.99	118.02	121.89	121.19	1,009,791
2022-11-02	120.19	122.49	118.00	120.59	119.90	1,199,640

← NewerPage 16 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.