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
2026-07-17	64.970	67.730	63.200	63.410	63.410	6,197,067
2026-07-16	69.750	70.560	64.800	64.800	64.800	6,366,228
2026-07-15	73.070	73.250	66.710	72.000	72.000	9,136,728
2026-07-14	71.380	73.280	70.100	73.210	73.210	6,043,834
2026-07-13	73.670	77.500	70.830	71.800	71.800	5,493,788
2026-07-10	76.900	77.200	74.170	74.590	74.590	4,517,521
2026-07-09	76.000	76.860	74.010	76.010	76.010	5,763,091
2026-07-08	78.710	79.970	73.850	76.120	76.120	7,803,133
2026-07-07	77.960	83.970	77.500	79.520	79.520	8,096,795
2026-07-06	80.000	81.000	75.000	78.350	78.350	11,476,853
2026-07-03	72.520	79.230	72.520	79.230	79.230	3,613,427
2026-07-02	74.000	76.310	71.500	72.030	72.030	5,651,694
2026-07-01	71.850	76.930	71.280	76.650	76.650	6,640,730
2026-06-30	72.880	74.000	69.710	71.170	71.170	7,366,376
2026-06-29	76.240	77.000	71.810	72.880	72.880	7,094,802
2026-06-26	75.000	77.870	73.010	76.020	76.020	9,497,909
2026-06-25	70.880	75.650	70.880	75.650	75.650	12,487,161
2026-06-24	62.420	68.770	62.000	68.770	68.770	7,777,602
2026-06-23	62.000	64.170	61.050	62.520	62.520	3,189,505
2026-06-22	59.800	63.300	59.490	62.050	62.050	4,395,404
2026-06-18	60.500	61.880	59.310	60.300	60.300	3,166,748
2026-06-17	58.740	61.610	57.130	60.890	60.890	5,273,387
2026-06-16	59.500	59.730	56.700	58.750	58.750	4,179,058
2026-06-15	58.250	58.700	56.930	58.500	58.500	3,682,521
2026-06-12	54.700	58.170	54.700	57.650	57.650	4,532,256
2026-06-11	54.380	55.380	53.700	54.690	54.690	2,905,002
2026-06-10	53.520	56.800	52.550	55.300	55.300	4,897,119
2026-06-09	52.000	53.830	51.330	53.180	53.180	4,564,897
2026-06-08	51.200	52.220	48.900	49.480	49.480	4,230,395
2026-06-05	53.000	53.590	51.820	52.510	52.510	3,153,900
2026-06-04	56.200	56.550	52.260	53.070	53.070	6,201,369
2026-06-03	56.400	59.000	56.130	56.720	56.720	4,974,956
2026-06-02	57.710	58.160	56.200	56.280	56.280	4,082,217
2026-06-01	55.390	58.860	55.150	57.660	57.660	6,947,201
2026-05-29	55.920	57.810	54.800	55.420	55.420	6,623,222
2026-05-28	56.040	56.480	53.000	56.030	56.030	6,399,200
2026-05-27	53.710	56.090	53.130	54.700	54.700	5,076,199
2026-05-26	55.030	57.780	54.040	54.040	53.040	5,211,388
2026-05-25	52.600	56.850	52.500	56.200	55.160	6,281,501
2026-05-22	51.500	52.010	51.060	51.680	50.724	1,048,400
2026-05-21	52.540	53.180	51.220	51.220	50.272	1,671,800
2026-05-20	52.350	52.600	51.200	52.520	51.548	2,796,473
2026-05-19	53.150	53.200	52.510	53.080	53.080	1,178,700
2026-05-18	54.560	54.840	52.300	52.630	52.630	2,079,081
2026-05-15	55.200	55.660	54.060	54.560	54.560	1,861,700
2026-05-14	56.900	57.290	55.020	55.020	55.020	1,986,931
2026-05-13	56.870	57.130	56.400	56.910	56.910	819,120
2026-05-12	57.870	57.870	56.500	56.790	56.790	1,526,073
2026-05-11	57.680	58.400	56.480	57.820	57.820	1,821,064
2026-05-08	57.230	58.280	57.230	57.650	57.650	1,481,900
2026-05-07	57.500	57.800	56.750	57.610	57.610	1,212,552
2026-05-06	56.900	57.740	56.630	56.880	56.880	1,539,800
2026-04-30	58.000	58.000	56.630	56.870	56.870	1,365,411
2026-04-29	57.780	59.000	57.610	57.930	57.930	1,486,232
2026-04-28	56.910	57.220	56.020	56.630	56.630	881,282
2026-04-27	56.310	57.290	56.310	56.780	56.780	1,128,328
2026-04-24	58.510	58.960	56.010	56.300	56.300	2,466,160
2026-04-23	59.350	59.680	58.020	58.790	58.790	929,007
2026-04-22	59.690	60.290	59.260	59.690	59.690	776,988
2026-04-21	59.020	60.480	59.020	59.980	59.980	950,636

← NewerPage 2 of 21 · 1,215 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.