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
2024-10-24	58.680	59.200	58.050	58.140	58.140	1,046,400
2024-10-23	58.900	59.780	57.260	59.340	59.340	2,611,374
2024-10-22	57.900	57.990	56.880	57.630	57.630	1,838,096
2024-10-21	59.400	59.990	57.600	58.060	58.060	3,462,400
2024-10-18	57.300	59.970	56.790	58.720	58.720	2,760,153
2024-10-17	56.750	59.330	56.750	57.010	57.010	3,090,077
2024-10-16	55.700	59.230	55.270	58.370	58.370	3,416,477
2024-10-15	56.130	56.940	54.620	56.360	56.360	2,625,528
2024-10-14	53.200	56.190	52.120	56.130	56.130	2,838,600
2024-10-11	56.290	56.900	52.200	52.930	52.930	2,308,300
2024-10-10	56.860	59.180	56.620	56.640	56.640	2,494,806
2024-10-09	61.000	61.000	56.330	56.520	56.520	3,835,649
2024-10-08	65.820	65.820	57.000	62.400	62.400	6,221,099
2024-09-30	57.350	59.980	56.300	59.840	59.840	4,324,707
2024-09-27	55.440	56.660	53.100	55.600	55.600	1,985,300
2024-09-26	47.490	52.800	47.490	52.800	52.800	2,551,400
2024-09-25	47.020	49.000	46.970	48.000	48.000	2,382,537
2024-09-24	43.940	46.230	43.740	46.200	46.200	1,969,800
2024-09-23	43.950	44.350	42.900	43.470	43.470	726,500
2024-09-20	43.350	43.650	42.450	43.290	43.290	816,850
2024-09-19	42.300	44.300	42.140	43.030	43.030	1,490,800
2024-09-18	42.050	42.480	41.280	41.730	41.730	676,810
2024-09-13	42.960	42.960	42.020	42.040	42.040	592,400
2024-09-12	43.360	44.130	42.570	42.600	42.600	564,139
2024-09-11	43.200	43.800	42.700	43.360	43.360	513,935
2024-09-10	43.890	43.890	42.380	43.220	43.220	796,300
2024-09-09	43.970	44.010	42.840	43.100	43.100	624,837
2024-09-06	45.700	45.700	43.760	43.850	43.850	797,400
2024-09-05	44.940	45.790	44.880	45.180	45.180	622,131
2024-09-04	45.370	45.700	44.880	45.090	45.090	710,200
2024-09-03	44.500	46.150	43.880	45.360	45.360	1,745,000
2024-09-02	44.730	45.470	44.100	44.120	44.120	1,945,535
2024-08-30	43.380	45.350	43.180	44.730	44.730	1,455,565
2024-08-29	42.440	43.650	41.720	43.560	43.560	1,329,900
2024-08-28	41.900	42.550	41.610	42.110	42.110	559,700
2024-08-27	43.220	43.220	41.700	42.100	42.100	1,028,000
2024-08-26	42.300	43.810	42.300	42.950	42.950	851,700
2024-08-23	43.490	43.800	42.250	42.590	42.590	906,113
2024-08-22	43.470	43.500	42.630	42.790	42.790	658,200
2024-08-21	43.230	43.800	43.000	43.220	43.220	623,900
2024-08-20	45.000	45.000	42.920	43.180	43.180	1,314,000
2024-08-19	45.220	45.380	44.600	44.650	44.650	741,682
2024-08-16	45.550	45.680	44.830	44.850	44.850	852,500
2024-08-15	45.260	46.200	44.550	45.380	45.380	1,147,850
2024-08-14	46.280	46.280	45.080	45.170	45.170	933,350
2024-08-13	45.990	46.770	45.160	46.290	46.290	1,154,300
2024-08-12	45.330	46.150	44.930	45.850	45.850	1,051,100
2024-08-09	46.560	47.190	45.300	45.310	45.310	1,634,231
2024-08-08	45.880	46.270	44.350	45.640	45.640	2,274,134
2024-08-07	46.850	47.080	45.460	45.810	45.810	1,742,800
2024-08-06	48.500	49.110	46.030	46.870	46.870	2,788,037
2024-08-05	48.220	50.640	47.680	48.000	48.000	2,662,300
2024-08-02	52.900	53.020	49.120	49.170	49.170	3,327,772
2024-08-01	54.300	55.490	52.300	52.820	52.820	2,316,735
2024-07-31	51.000	54.930	50.200	54.930	54.930	1,751,352
2024-07-30	50.770	51.140	50.000	50.640	50.640	588,514
2024-07-29	52.160	52.160	50.260	50.970	50.970	1,018,808
2024-07-26	52.220	52.740	51.550	52.000	52.000	841,580
2024-07-25	51.500	52.970	51.220	52.230	52.230	786,771
2024-07-24	53.330	53.720	51.680	51.800	51.800	1,223,169

← NewerPage 9 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.