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
2022-11-01	113.66	120.84	113.66	120.84	120.15	1,974,934
2022-10-31	121.00	123.59	114.00	114.62	113.96	2,547,661
2022-10-28	125.70	129.22	122.01	122.04	121.34	1,558,767
2022-10-27	128.72	130.21	127.12	127.46	126.73	1,231,606
2022-10-26	125.00	130.55	122.88	128.60	127.86	2,007,745
2022-10-25	135.94	135.94	124.47	124.47	123.75	3,537,030
2022-10-24	141.69	143.20	137.70	138.30	137.51	985,850
2022-10-21	143.54	144.00	140.21	141.77	140.96	727,800
2022-10-20	144.99	145.50	141.00	142.00	141.18	1,043,925
2022-10-19	147.07	147.07	142.05	144.29	143.46	1,200,428
2022-10-18	146.18	147.00	142.10	145.90	145.06	1,318,982
2022-10-17	138.10	145.02	136.20	144.39	143.56	1,100,263
2022-10-14	133.50	142.00	131.51	138.10	137.31	1,398,306
2022-10-13	126.92	133.84	126.09	133.40	132.63	1,308,787
2022-10-12	122.03	126.80	121.61	126.42	125.69	694,748
2022-10-11	121.69	124.50	121.17	123.43	122.72	491,345
2022-10-10	126.22	126.60	121.19	121.80	121.10	721,700
2022-09-30	127.42	128.50	124.88	125.44	124.72	1,136,412
2022-09-29	131.50	133.50	126.00	127.66	126.93	958,172
2022-09-28	131.11	138.50	130.11	131.50	130.74	1,235,463
2022-09-27	128.70	134.00	127.17	132.11	131.35	1,219,192
2022-09-26	124.11	132.24	123.59	129.85	129.10	1,147,516
2022-09-23	127.71	129.79	122.00	124.69	123.97	1,311,293
2022-09-22	132.00	132.35	125.89	126.45	125.72	1,065,277
2022-09-21	132.20	135.85	130.28	132.00	131.24	1,328,810
2022-09-20	130.49	132.30	127.58	131.88	131.12	1,495,327
2022-09-19	130.50	132.87	128.18	129.75	129.00	988,130
2022-09-16	131.66	134.61	130.00	132.01	131.25	1,551,974
2022-09-15	133.42	138.20	132.61	134.62	133.85	2,900,191
2022-09-14	134.00	136.20	131.51	133.34	132.57	1,621,293
2022-09-13	129.90	138.39	128.60	133.87	133.10	1,595,644
2022-09-09	129.92	131.22	128.00	129.40	128.66	960,967
2022-09-08	129.26	132.49	127.64	129.77	129.02	930,772
2022-09-07	132.00	132.00	125.05	128.73	127.99	1,955,135
2022-09-06	133.26	133.99	129.50	132.00	131.24	917,222
2022-09-05	130.50	133.59	127.02	131.49	130.73	1,031,087
2022-09-02	129.54	131.03	125.90	130.30	129.55	973,086
2022-09-01	127.77	130.87	126.41	128.89	128.15	1,499,554
2022-08-31	130.63	131.04	127.27	127.61	126.88	929,961
2022-08-30	131.18	132.39	129.04	130.00	129.25	643,212
2022-08-29	131.81	133.59	129.61	131.18	130.43	892,844
2022-08-26	133.16	137.21	131.67	132.00	131.24	883,440
2022-08-25	134.13	136.43	132.17	133.62	132.85	701,404
2022-08-24	139.00	139.38	132.50	134.76	133.99	1,040,100
2022-08-23	139.89	140.35	137.00	137.59	136.80	535,610
2022-08-22	139.56	143.00	138.01	139.89	139.09	676,622
2022-08-19	141.05	142.33	138.69	139.00	138.20	653,295
2022-08-18	141.00	143.68	139.72	141.01	140.20	550,168
2022-08-17	143.02	143.20	139.42	141.75	140.94	443,204
2022-08-16	140.88	146.18	140.40	143.02	142.20	579,361
2022-08-15	140.39	142.00	139.72	140.81	140.00	524,260
2022-08-12	145.77	148.35	140.29	140.40	139.59	783,988
2022-08-11	143.00	149.02	141.20	147.11	146.26	1,373,700
2022-08-10	139.55	144.56	138.31	141.49	140.68	1,261,428
2022-08-09	141.00	141.38	136.00	140.27	139.46	1,441,349
2022-08-08	143.88	143.88	139.71	139.80	139.00	1,042,338
2022-08-05	143.72	144.50	141.50	143.88	143.05	570,379
2022-08-04	144.00	144.69	141.51	143.94	143.11	734,389
2022-08-03	146.80	147.46	142.55	142.62	141.80	1,116,353
2022-08-02	145.38	149.00	144.42	146.82	145.98	1,154,000

← NewerPage 17 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.