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
2022-05-06	102.58	105.86	102.11	105.47	104.54	988,880
2022-05-05	108.50	108.88	104.02	106.89	105.95	1,327,623
2022-04-29	105.99	109.49	105.24	109.02	108.06	1,181,503
2022-04-28	103.98	108.82	103.32	108.15	107.19	815,573
2022-04-27	102.86	104.82	98.440	104.21	103.29	1,227,258
2022-04-26	102.26	104.00	99.580	101.75	100.85	1,632,959
2022-04-25	106.57	109.49	101.90	102.26	101.36	1,298,600
2022-04-22	110.36	111.40	106.58	108.09	107.13	705,600
2022-04-21	114.90	117.29	110.70	111.40	110.42	894,061
2022-04-20	113.18	116.35	111.11	115.02	114.00	741,251
2022-04-19	113.80	115.48	112.20	112.62	111.62	502,900
2022-04-18	110.41	113.95	108.30	113.81	112.80	554,862
2022-04-15	112.30	113.12	109.18	112.18	111.19	912,669
2022-04-14	111.00	116.21	110.92	113.30	112.30	867,905
2022-04-13	111.53	115.29	111.53	112.00	111.01	1,014,148
2022-04-12	112.95	116.88	110.88	112.00	111.01	1,441,815
2022-04-11	114.69	119.66	113.60	114.31	113.30	2,684,972
2022-04-08	111.45	112.49	109.58	111.45	110.47	934,180
2022-04-07	117.99	117.99	110.58	111.00	110.02	1,076,660
2022-04-06	121.11	122.96	116.31	117.99	116.95	1,214,639
2022-04-01	120.17	124.29	120.17	123.07	121.98	829,961
2022-03-31	122.40	126.67	121.38	123.04	121.95	1,126,913
2022-03-30	121.88	126.00	120.56	124.80	123.70	960,048
2022-03-29	120.99	124.48	118.90	121.90	120.82	1,328,819
2022-03-28	123.00	123.00	117.01	120.52	119.45	1,524,998
2022-03-25	123.00	124.33	118.30	121.78	120.70	1,444,576
2022-03-24	122.98	125.22	118.70	119.77	118.71	1,562,100
2022-03-23	124.40	126.26	122.01	125.55	124.44	1,075,487
2022-03-22	126.96	126.96	122.33	124.15	123.05	768,378
2022-03-21	119.95	125.66	118.38	124.89	123.79	1,434,216
2022-03-18	118.97	123.80	118.70	122.40	121.32	860,441
2022-03-17	121.07	126.31	121.07	123.01	121.92	1,711,671
2022-03-16	118.40	120.93	114.81	120.31	119.25	1,462,050
2022-03-15	122.25	122.91	115.54	115.77	114.75	1,109,593
2022-03-14	123.00	125.41	122.56	122.56	121.48	683,680
2022-03-11	124.50	126.50	122.05	125.98	124.87	586,003
2022-03-10	125.08	127.50	122.66	126.70	125.58	1,109,107
2022-03-09	122.00	123.00	119.03	122.40	121.32	835,073
2022-03-08	125.25	127.05	120.20	121.00	119.93	737,730
2022-03-07	129.52	129.98	124.79	125.67	124.56	1,012,709
2022-03-04	129.68	131.98	128.38	129.52	128.38	605,500
2022-03-03	129.71	132.49	128.00	128.84	127.70	666,973
2022-03-02	131.15	131.36	127.77	129.71	128.56	432,322
2022-03-01	131.26	133.77	130.21	131.35	130.19	510,592
2022-02-28	132.49	134.99	129.50	132.58	131.41	1,107,525
2022-02-25	127.40	133.44	126.18	131.85	130.68	922,330
2022-02-24	129.12	129.69	125.20	127.26	126.14	965,106
2022-02-23	126.50	131.49	125.24	129.00	127.86	1,017,868
2022-02-22	126.95	127.31	123.10	126.50	125.38	636,797
2022-02-21	127.92	129.80	122.50	127.57	126.44	968,658
2022-02-18	125.25	130.50	123.19	127.31	126.18	994,652
2022-02-17	126.99	127.86	124.41	125.00	123.90	566,727
2022-02-16	124.11	127.37	122.07	126.01	124.90	866,722
2022-02-15	121.00	124.11	119.80	124.11	123.01	958,476
2022-02-14	127.44	127.44	120.91	122.00	120.92	1,018,360
2022-02-11	126.00	129.99	123.32	128.10	126.97	1,468,605
2022-02-10	127.39	128.50	122.59	125.45	124.34	1,154,362
2022-02-09	129.50	131.71	126.50	127.50	126.37	1,417,888
2022-02-08	128.20	130.01	124.96	129.50	128.36	1,055,984
2022-02-07	129.41	134.99	127.10	128.00	126.87	1,060,501

← NewerPage 19 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.