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
2025-01-17	48.900	50.360	48.500	50.340	50.340	990,157
2025-01-16	49.060	50.090	48.930	49.120	49.120	1,043,200
2025-01-15	49.480	49.520	48.710	49.030	49.030	787,000
2025-01-14	48.660	49.670	48.460	49.520	49.520	1,319,400
2025-01-13	48.000	48.680	47.830	48.600	48.600	600,100
2025-01-10	48.480	49.090	47.950	48.000	48.000	631,300
2025-01-09	48.500	48.980	48.260	48.490	48.490	573,496
2025-01-08	49.130	49.130	47.710	48.800	48.800	850,500
2025-01-07	49.020	49.590	48.520	49.270	49.270	637,030
2025-01-06	49.030	49.950	48.370	49.200	49.200	870,900
2025-01-03	49.630	50.580	48.800	49.090	49.090	1,074,733
2025-01-02	51.010	51.510	49.020	49.350	49.350	1,463,593
2024-12-31	52.000	52.470	51.100	51.200	51.200	677,973
2024-12-30	52.150	52.530	51.620	52.240	52.240	689,600
2024-12-27	51.720	52.230	51.600	52.100	52.100	698,200
2024-12-26	52.270	52.700	51.870	51.870	51.870	617,600
2024-12-25	52.850	52.850	51.870	52.240	52.240	659,888
2024-12-24	51.530	52.920	51.530	52.700	52.700	883,173
2024-12-23	52.570	52.860	51.600	51.600	51.600	698,100
2024-12-20	52.650	52.980	52.210	52.490	52.490	635,100
2024-12-19	52.140	52.900	51.630	52.560	52.560	975,040
2024-12-18	53.060	53.400	52.400	52.400	52.400	819,715
2024-12-17	52.820	53.400	52.350	52.950	52.950	1,194,792
2024-12-16	53.830	53.830	52.670	52.820	52.820	996,015
2024-12-13	55.030	55.030	53.720	53.770	53.770	1,493,267
2024-12-12	55.000	55.290	54.020	55.180	55.180	1,204,348
2024-12-11	54.790	55.190	54.330	54.750	54.750	1,141,900
2024-12-10	55.330	56.800	54.330	54.470	54.470	2,142,982
2024-12-09	54.120	54.410	53.280	53.920	53.920	1,027,900
2024-12-06	53.950	54.660	53.400	54.210	54.210	1,199,243
2024-12-05	54.270	54.270	52.890	54.050	54.050	1,781,867
2024-12-04	55.410	55.440	54.080	54.300	54.300	1,858,900
2024-12-03	56.500	56.610	55.070	55.870	55.870	1,418,217
2024-12-02	55.800	57.380	55.160	56.280	56.280	1,832,100
2024-11-29	55.800	56.780	54.960	56.160	56.160	1,594,500
2024-11-28	57.100	58.350	55.100	55.220	55.220	1,591,600
2024-11-27	54.990	56.960	53.880	56.920	56.920	1,380,000
2024-11-26	55.310	56.260	55.000	55.310	55.310	817,100
2024-11-25	54.660	55.590	54.380	55.450	55.450	1,224,179
2024-11-22	57.270	57.780	54.480	54.670	54.670	1,501,344
2024-11-21	58.010	58.060	56.980	57.260	57.260	926,893
2024-11-20	58.350	58.700	56.680	58.060	58.060	1,757,100
2024-11-19	57.090	58.530	56.750	58.300	58.300	1,104,396
2024-11-18	57.100	58.130	56.260	56.660	56.660	1,404,800
2024-11-15	57.320	58.870	56.920	57.100	57.100	1,192,500
2024-11-14	60.700	60.970	57.530	57.870	57.870	1,569,600
2024-11-13	60.330	60.960	59.400	60.840	60.840	1,766,624
2024-11-12	59.990	61.990	59.610	60.410	60.410	2,538,575
2024-11-11	58.960	60.280	58.600	60.000	60.000	1,600,100
2024-11-08	60.630	60.940	59.100	59.240	59.240	1,856,200
2024-11-07	57.900	59.830	57.880	59.820	59.820	1,638,700
2024-11-06	58.650	59.450	57.550	58.820	58.820	1,710,242
2024-11-05	57.180	58.940	56.480	58.560	58.560	1,657,000
2024-11-04	55.800	57.380	55.800	57.110	57.110	1,022,906
2024-11-01	56.750	56.750	55.500	55.750	55.750	1,373,484
2024-10-31	57.120	57.460	55.600	57.040	57.040	1,291,312
2024-10-30	57.990	58.390	56.510	57.020	57.020	1,356,018
2024-10-29	60.030	60.300	58.040	58.210	58.210	1,945,400
2024-10-28	60.000	60.330	59.100	59.880	59.880	1,358,918
2024-10-25	58.590	60.380	58.110	59.950	59.950	2,016,800

← NewerPage 8 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.