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
2025-10-21	60.000	60.000	59.110	59.710	59.710	889,700
2025-10-20	58.890	59.920	58.570	59.780	59.780	2,007,106
2025-10-17	59.800	59.980	58.100	58.230	58.230	1,382,868
2025-10-16	60.820	61.270	59.810	59.810	59.810	967,600
2025-10-15	60.580	61.170	59.900	61.000	61.000	1,094,200
2025-10-14	61.530	61.940	60.300	60.440	60.440	1,314,582
2025-10-13	61.510	62.900	61.300	61.420	61.420	1,405,400
2025-10-10	63.430	64.990	62.810	62.920	62.920	1,280,386
2025-10-09	63.740	63.800	62.390	63.430	63.430	2,021,165
2025-09-30	62.600	64.230	62.600	63.880	63.880	1,436,800
2025-09-29	63.710	65.380	62.500	62.880	62.880	2,204,900
2025-09-26	62.660	64.180	61.530	63.160	63.160	2,407,000
2025-09-25	65.770	66.150	64.880	65.630	65.630	1,209,794
2025-09-24	63.740	65.970	63.410	65.630	65.630	1,527,315
2025-09-23	64.580	64.990	62.740	64.550	64.550	2,093,565
2025-09-22	65.560	65.970	64.960	65.350	65.350	1,195,394
2025-09-19	65.050	66.400	64.920	65.590	65.590	1,838,189
2025-09-18	66.510	66.920	64.650	65.010	65.010	2,931,740
2025-09-17	67.000	67.000	65.600	66.510	66.510	2,252,725
2025-09-16	67.870	67.880	66.320	66.790	66.790	1,674,023
2025-09-15	67.980	68.470	65.850	67.870	67.870	2,475,999
2025-09-12	68.100	68.890	67.610	67.910	67.910	1,473,065
2025-09-11	66.290	68.290	65.030	68.000	68.000	2,326,027
2025-09-10	66.820	67.660	66.010	66.610	66.610	1,554,693
2025-09-09	69.900	70.870	65.920	67.070	67.070	4,091,250
2025-09-08	65.420	70.490	65.340	69.940	69.940	4,132,308
2025-09-05	65.900	66.290	64.320	65.460	65.460	2,477,709
2025-09-04	65.060	67.500	64.600	66.000	66.000	3,099,172
2025-09-03	65.070	65.670	63.800	65.000	65.000	2,061,800
2025-09-02	65.960	66.350	63.510	64.700	64.700	3,098,769
2025-09-01	66.180	67.150	65.810	65.950	65.950	1,939,596
2025-08-29	67.300	67.300	65.600	66.710	66.710	2,436,400
2025-08-28	62.960	67.990	62.080	67.010	67.010	3,994,269
2025-08-27	65.510	66.880	63.280	63.360	63.360	3,019,660
2025-08-26	62.420	66.750	62.020	65.510	65.510	4,017,316
2025-08-25	62.300	62.590	60.840	62.560	62.560	2,805,966
2025-08-22	62.510	62.700	60.870	61.290	61.290	2,129,000
2025-08-21	61.340	62.770	60.920	62.380	62.380	2,924,464
2025-08-20	60.510	61.500	60.230	60.860	60.860	1,916,600
2025-08-19	61.110	61.770	60.200	60.700	60.700	3,397,702
2025-08-18	58.990	62.780	58.500	61.300	61.300	4,992,012
2025-08-15	56.840	59.500	56.660	58.930	58.930	3,020,444
2025-08-14	56.350	59.500	56.340	57.680	57.680	3,562,744
2025-08-13	54.900	56.470	54.900	56.360	56.360	2,045,394
2025-08-12	55.190	55.500	54.800	55.010	55.010	1,098,844
2025-08-11	54.990	55.420	54.800	55.170	55.170	1,239,000
2025-08-08	55.140	55.330	54.700	54.790	54.790	1,052,513
2025-08-07	54.310	55.490	54.260	55.150	55.150	1,779,400
2025-08-06	54.220	54.400	53.810	54.300	54.300	890,887
2025-08-05	53.630	54.490	53.620	54.220	54.220	976,389
2025-08-04	53.000	53.750	52.870	53.740	53.740	1,043,405
2025-08-01	53.540	54.700	53.450	53.590	53.590	1,720,530
2025-07-31	54.150	54.170	53.160	53.510	53.510	1,442,275
2025-07-30	54.180	55.140	53.780	54.480	54.480	1,805,500
2025-07-29	54.300	54.650	53.580	54.170	54.170	1,817,900
2025-07-28	55.000	55.210	54.000	54.550	54.550	2,309,201
2025-07-25	55.550	57.240	55.220	55.380	55.380	2,486,417
2025-07-24	54.450	55.950	54.450	55.410	55.410	2,243,711
2025-07-23	53.690	56.240	53.630	54.450	54.450	3,140,148
2025-07-22	53.190	53.420	52.860	53.420	53.420	1,208,561

← NewerPage 5 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.