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
2022-08-01	147.44	149.95	144.30	146.99	146.15	1,334,407
2022-07-29	148.38	149.70	145.00	146.90	146.06	1,134,805
2022-07-28	153.65	153.65	146.69	148.38	147.53	2,122,842
2022-07-27	149.58	153.88	146.50	153.86	152.98	1,543,446
2022-07-26	151.42	152.49	146.00	148.63	147.78	1,074,606
2022-07-25	148.00	152.95	147.01	150.66	149.79	1,089,622
2022-07-22	150.00	150.80	146.78	148.35	147.50	564,800
2022-07-21	143.72	151.25	142.70	150.00	149.14	1,053,454
2022-07-20	143.94	150.50	142.65	143.72	142.89	1,231,480
2022-07-19	140.20	146.88	140.20	144.00	143.17	964,785
2022-07-18	143.23	143.90	139.63	140.50	139.69	1,304,679
2022-07-15	144.88	146.99	142.21	144.83	144.00	804,621
2022-07-14	142.36	147.50	139.01	145.43	144.59	1,487,938
2022-07-13	136.99	144.20	136.00	142.36	141.54	1,692,329
2022-07-12	146.99	146.99	134.23	135.56	134.78	2,500,039
2022-07-11	137.65	143.80	137.19	143.26	142.44	1,548,772
2022-07-08	139.70	140.51	136.28	137.05	136.26	575,556
2022-07-07	136.02	141.68	134.11	139.70	138.90	759,455
2022-07-06	138.44	140.38	135.61	136.53	135.75	508,737
2022-07-05	139.20	142.00	136.20	138.31	137.52	616,168
2022-07-04	140.70	141.60	136.66	139.24	138.44	937,336
2022-07-01	136.76	140.57	135.50	139.30	138.50	1,141,435
2022-06-30	130.56	137.95	130.56	136.70	135.91	1,050,601
2022-06-29	135.00	135.00	129.43	130.03	129.28	693,138
2022-06-28	129.00	134.80	125.40	134.80	134.03	1,268,724
2022-06-27	130.17	135.64	126.31	127.23	126.50	2,198,853
2022-06-24	122.21	132.60	121.71	130.19	129.44	1,532,342
2022-06-23	119.54	121.00	117.17	120.56	119.87	668,195
2022-06-22	121.71	121.71	119.11	120.00	119.31	529,098
2022-06-21	122.69	123.54	120.89	122.32	121.62	623,513
2022-06-20	125.22	125.40	121.48	122.28	121.58	1,188,004
2022-06-17	123.15	125.50	120.65	125.22	124.50	1,101,963
2022-06-16	124.49	125.50	123.08	124.24	123.53	541,612
2022-06-15	125.01	125.78	123.00	124.08	123.37	782,107
2022-06-14	123.09	125.95	122.00	125.40	124.29	502,854
2022-06-13	125.05	126.00	122.10	124.20	123.10	702,381
2022-06-10	123.04	126.00	121.13	126.00	124.89	587,550
2022-06-09	123.88	125.75	121.80	123.06	121.97	368,957
2022-06-08	125.60	126.26	123.00	124.62	123.52	549,742
2022-06-07	123.82	126.45	122.61	124.03	122.93	672,285
2022-06-06	124.21	126.45	122.23	123.82	122.73	615,284
2022-06-02	122.68	125.00	122.22	123.10	122.01	756,529
2022-06-01	119.00	124.57	118.12	123.33	122.24	747,441
2022-05-31	119.10	120.50	116.24	119.74	118.68	524,335
2022-05-30	113.88	119.00	112.11	118.70	117.65	900,785
2022-05-27	113.16	116.40	112.10	113.88	112.87	655,763
2022-05-26	114.63	114.65	111.59	112.68	111.68	579,315
2022-05-25	116.02	117.98	112.61	114.64	113.63	736,100
2022-05-24	117.66	120.30	116.00	117.03	116.00	663,679
2022-05-23	116.00	119.71	115.02	117.92	116.88	707,333
2022-05-20	113.03	116.20	111.52	116.00	114.97	925,647
2022-05-19	109.52	112.29	109.08	111.89	110.90	610,132
2022-05-18	112.80	114.50	111.41	112.90	111.90	442,999
2022-05-17	111.54	113.56	108.10	112.87	111.87	479,799
2022-05-16	111.60	113.18	109.21	111.54	110.55	657,771
2022-05-13	108.86	112.58	107.11	111.12	110.14	665,847
2022-05-12	109.20	110.99	107.77	108.81	107.85	592,748
2022-05-11	108.62	112.66	106.26	109.92	108.95	753,110
2022-05-10	104.85	108.59	103.30	107.46	106.51	628,002
2022-05-09	104.90	107.08	103.11	106.10	105.16	487,267

← NewerPage 18 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.