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
2025-07-21	52.980	53.530	52.900	53.360	53.360	1,315,096
2025-07-18	52.880	53.920	52.760	53.120	53.120	1,741,674
2025-07-17	53.560	53.850	52.820	52.960	52.960	1,294,691
2025-07-16	52.560	53.650	52.560	53.560	53.560	1,275,188
2025-07-15	52.670	53.350	52.240	52.560	52.560	2,041,167
2025-07-14	53.500	53.540	52.430	52.810	52.810	1,967,900
2025-07-11	52.940	54.660	52.580	53.500	53.500	2,051,500
2025-07-10	52.260	53.400	52.100	52.940	52.940	1,054,553
2025-07-09	52.300	52.800	52.160	52.230	52.230	761,353
2025-07-08	51.900	52.820	51.810	52.220	52.220	1,234,853
2025-07-07	53.140	53.600	51.600	51.970	51.970	2,040,553
2025-07-04	52.760	54.360	52.760	53.330	53.330	1,376,435
2025-07-03	52.560	53.960	52.150	53.160	53.160	2,002,150
2025-07-02	52.830	52.830	51.860	52.060	52.060	1,108,800
2025-07-01	53.320	53.830	52.150	52.630	52.630	1,182,800
2025-06-30	52.500	53.590	51.750	53.320	53.320	1,827,700
2025-06-27	51.700	52.340	51.500	51.800	51.800	964,600
2025-06-26	52.500	52.660	51.660	51.700	51.700	1,539,600
2025-06-25	52.300	53.200	51.900	52.880	52.880	1,818,933
2025-06-24	52.130	52.580	51.760	51.910	51.910	1,422,370
2025-06-23	52.000	52.390	51.610	52.310	52.310	828,610
2025-06-20	52.000	52.750	51.700	52.110	52.110	935,300
2025-06-19	53.040	53.310	51.780	51.810	51.810	1,518,800
2025-06-18	53.940	54.080	52.900	53.170	53.170	1,178,900
2025-06-17	53.910	54.320	53.410	53.940	53.940	1,159,653
2025-06-16	54.240	54.740	53.800	54.320	54.320	1,339,500
2025-06-13	55.550	55.660	54.360	54.390	54.390	1,638,308
2025-06-12	53.690	55.850	53.360	55.630	55.630	2,398,800
2025-06-11	54.090	54.880	53.610	53.700	53.700	1,831,969
2025-06-10	54.220	54.800	53.340	54.490	54.490	2,514,872
2025-06-09	53.260	54.640	53.000	54.120	54.120	3,767,551
2025-06-06	52.090	53.250	51.110	53.200	53.200	2,751,302
2025-06-05	52.680	53.270	51.510	52.100	52.100	2,406,000
2025-06-04	50.900	53.800	50.360	52.950	52.950	3,838,027
2025-06-03	50.470	51.730	50.080	50.850	50.850	2,207,700
2025-05-30	50.300	51.040	50.110	50.400	50.400	1,342,100
2025-05-29	50.270	50.590	50.000	50.220	50.220	1,314,600
2025-05-28	49.620	51.380	49.350	50.090	50.090	1,680,406
2025-05-27	48.630	49.620	48.630	49.470	49.470	1,166,192
2025-05-26	48.760	49.370	48.380	48.900	48.900	912,228
2025-05-23	49.400	49.700	48.670	48.770	48.770	975,500
2025-05-22	49.720	50.200	49.230	49.260	49.260	847,870
2025-05-21	50.320	50.930	49.830	50.080	50.080	1,627,760
2025-05-20	48.040	50.480	47.850	50.360	50.360	3,424,414
2025-05-19	48.120	48.280	47.660	48.050	48.050	1,035,600
2025-05-16	48.260	48.930	47.910	48.200	48.200	1,645,179
2025-05-15	49.330	50.400	48.520	48.520	48.520	2,207,036
2025-05-14	48.890	49.500	48.010	49.140	49.140	2,674,988
2025-05-13	50.100	50.560	49.610	49.850	49.850	2,042,716
2025-05-12	48.740	49.990	48.450	49.680	49.680	2,435,390
2025-05-09	48.950	49.030	47.900	48.070	48.070	1,148,000
2025-05-08	48.550	49.170	48.410	48.940	48.940	1,255,790
2025-05-07	49.200	49.410	48.430	48.710	48.710	1,406,990
2025-05-06	48.450	48.980	48.030	48.750	48.750	1,690,210
2025-04-30	47.900	48.910	47.740	48.300	48.300	1,930,857
2025-04-29	47.600	48.250	47.320	47.730	47.730	960,984
2025-04-28	48.270	48.790	47.440	47.620	47.620	1,493,380
2025-04-25	48.260	49.400	48.190	48.770	48.770	1,459,904
2025-04-24	48.660	48.820	48.030	48.190	48.190	1,157,100
2025-04-23	49.400	49.950	48.550	48.740	48.740	2,124,590

← NewerPage 6 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.