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
2025-04-22	48.290	50.040	48.150	49.370	49.370	3,606,900
2025-04-21	47.510	49.510	47.320	48.580	48.580	1,660,500
2025-04-18	48.100	48.370	47.500	47.760	47.760	1,011,000
2025-04-17	48.200	48.680	47.830	48.390	48.390	1,263,300
2025-04-16	49.480	50.050	47.750	48.530	48.530	2,609,704
2025-04-15	49.380	50.960	48.860	49.920	49.920	4,381,053
2025-04-14	47.550	47.700	46.910	47.280	47.280	1,629,400
2025-04-11	47.120	48.120	46.740	47.530	47.530	1,443,800
2025-04-10	46.230	47.890	46.230	47.180	47.180	2,192,100
2025-04-09	44.410	45.600	43.210	45.170	45.170	1,863,100
2025-04-08	45.000	46.480	44.210	45.300	45.300	2,275,400
2025-04-07	47.900	49.570	45.720	45.720	45.720	2,234,244
2025-04-03	50.240	50.860	49.730	50.800	50.800	1,565,121
2025-04-02	51.190	51.420	50.250	50.580	50.580	990,400
2025-04-01	49.650	51.660	49.600	50.920	50.920	2,177,300
2025-03-31	48.920	50.650	48.900	49.640	49.640	1,683,527
2025-03-28	49.710	50.080	49.080	49.280	49.280	760,700
2025-03-27	49.780	50.400	49.090	49.800	49.800	1,200,869
2025-03-26	48.870	50.270	48.870	49.780	49.780	1,310,167
2025-03-25	48.380	49.500	48.030	48.980	48.980	1,292,900
2025-03-24	49.140	49.280	48.010	48.350	48.350	1,251,261
2025-03-21	49.900	50.390	48.910	49.050	49.050	1,333,767
2025-03-20	50.080	50.460	49.760	49.900	49.900	820,600
2025-03-19	50.210	50.750	50.020	50.360	50.360	788,800
2025-03-18	50.280	50.700	49.930	50.500	50.500	1,101,292
2025-03-17	49.540	50.690	49.360	50.280	50.280	1,665,863
2025-03-14	48.420	49.730	48.420	49.530	49.530	1,539,453
2025-03-13	48.990	49.350	48.460	48.510	48.510	1,208,413
2025-03-12	49.640	49.860	49.080	49.410	49.410	1,063,769
2025-03-11	49.700	49.830	49.200	49.790	49.790	876,631
2025-03-10	49.610	49.860	49.310	49.740	49.740	836,475
2025-03-07	49.670	50.380	49.250	49.610	49.610	1,018,000
2025-03-06	49.800	50.140	49.230	49.750	49.750	1,355,906
2025-03-05	49.500	50.470	49.080	49.660	49.660	1,240,564
2025-03-04	49.490	49.780	48.900	49.350	49.350	1,188,735
2025-03-03	49.800	50.800	49.620	49.780	49.780	1,622,450
2025-02-28	49.300	51.830	49.100	50.030	50.030	2,554,791
2025-02-27	49.170	49.680	48.900	49.360	49.360	1,636,100
2025-02-26	48.280	49.320	48.200	49.100	49.100	1,467,805
2025-02-25	48.400	48.460	47.880	48.150	48.150	789,341
2025-02-24	48.920	48.970	48.360	48.460	48.460	1,182,600
2025-02-21	49.300	49.320	48.600	48.940	48.940	1,302,500
2025-02-20	48.880	49.240	48.650	49.160	49.160	1,147,169
2025-02-19	48.750	49.000	48.550	48.810	48.810	978,169
2025-02-18	49.410	49.410	48.400	48.750	48.750	1,499,600
2025-02-17	49.490	49.590	48.750	49.360	49.360	1,285,850
2025-02-14	48.970	49.690	48.850	49.280	49.280	1,137,450
2025-02-13	49.200	49.550	48.950	49.120	49.120	1,349,573
2025-02-12	49.300	49.490	48.520	49.240	49.240	1,632,065
2025-02-11	50.770	50.800	49.010	49.490	49.490	1,807,382
2025-02-10	52.650	52.650	50.700	50.700	50.700	2,008,044
2025-02-07	51.690	53.110	51.450	52.670	52.670	1,324,786
2025-02-06	51.630	51.810	51.120	51.540	51.540	728,500
2025-02-05	52.500	53.540	51.250	51.510	51.510	1,244,936
2025-01-27	51.550	52.700	51.370	52.260	52.260	990,300
2025-01-24	51.340	51.890	50.830	51.580	51.580	906,700
2025-01-23	52.100	52.500	51.380	51.400	51.400	838,673
2025-01-22	50.970	52.120	50.800	51.990	51.990	1,019,200
2025-01-21	51.270	51.860	50.450	51.170	51.170	603,573
2025-01-20	50.720	51.730	50.340	50.980	50.980	1,050,130

← NewerPage 7 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.