Milkyway Chemical Supply Chain Service Co.,Ltd (603713.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:07PM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 57.72 | 58.56 | 57.10 | 57.21 | 57.21 | 690,700 |
| 20 June 2024 | 59.70 | 60.20 | 58.10 | 58.10 | 58.10 | 1,147,802 |
| 19 June 2024 | 61.19 | 61.28 | 59.20 | 59.59 | 59.59 | 1,679,290 |
| 18 June 2024 | 61.01 | 62.37 | 60.88 | 61.20 | 61.20 | 1,330,803 |
| 17 June 2024 | 61.79 | 62.18 | 60.79 | 60.91 | 60.91 | 1,378,769 |
| 14 June 2024 | 62.38 | 62.88 | 60.56 | 61.86 | 61.86 | 1,866,510 |
| 13 June 2024 | 64.30 | 64.40 | 62.41 | 62.59 | 62.59 | 1,660,032 |
| 12 June 2024 | 64.76 | 65.59 | 64.00 | 64.12 | 64.12 | 1,314,341 |
| 11 June 2024 | 65.79 | 67.00 | 64.22 | 65.20 | 65.20 | 2,307,566 |
| 07 June 2024 | 69.00 | 69.16 | 65.75 | 65.81 | 65.81 | 1,614,027 |
| 06 June 2024 | 69.04 | 70.07 | 66.70 | 67.92 | 67.92 | 2,333,341 |
| 05 June 2024 | 71.11 | 72.95 | 68.49 | 68.70 | 68.70 | 2,259,300 |
| 04 June 2024 | 69.00 | 72.27 | 68.86 | 71.55 | 71.55 | 1,515,150 |
| 03 June 2024 | 70.50 | 71.00 | 68.60 | 69.92 | 69.92 | 1,554,700 |
| 31 May 2024 | 70.68 | 72.58 | 69.61 | 71.24 | 71.24 | 1,970,316 |
| 30 May 2024 | 69.08 | 70.69 | 67.48 | 70.43 | 70.43 | 2,415,677 |
| 29 May 2024 | 65.99 | 69.69 | 65.59 | 69.07 | 69.07 | 2,798,218 |
| 29 May 2024 | 0.53 Dividend | |||||
| 28 May 2024 | 66.60 | 66.64 | 64.60 | 66.29 | 65.76 | 2,019,907 |
| 27 May 2024 | 65.00 | 68.23 | 64.99 | 66.95 | 66.41 | 3,411,688 |
| 24 May 2024 | 64.11 | 65.50 | 63.60 | 64.52 | 64.00 | 1,875,900 |
| 23 May 2024 | 63.60 | 64.74 | 63.08 | 63.89 | 63.38 | 2,537,109 |
| 22 May 2024 | 66.78 | 66.78 | 63.56 | 63.61 | 63.10 | 3,091,700 |
| 21 May 2024 | 66.68 | 67.80 | 65.74 | 66.39 | 65.86 | 1,820,138 |
| 20 May 2024 | 67.50 | 69.18 | 66.18 | 67.35 | 66.81 | 2,097,320 |
| 17 May 2024 | 66.10 | 68.80 | 65.60 | 68.15 | 67.61 | 3,107,068 |
| 16 May 2024 | 68.80 | 68.87 | 65.25 | 66.10 | 65.57 | 3,834,560 |
| 15 May 2024 | 68.50 | 72.43 | 67.33 | 68.54 | 67.99 | 4,769,092 |
| 14 May 2024 | 61.61 | 68.20 | 61.33 | 68.20 | 67.65 | 4,636,409 |
| 13 May 2024 | 62.26 | 62.60 | 59.77 | 62.00 | 61.50 | 2,938,015 |
| 10 May 2024 | 64.60 | 65.70 | 62.49 | 63.11 | 62.61 | 3,021,400 |
| 09 May 2024 | 61.00 | 65.85 | 60.00 | 64.85 | 64.33 | 3,603,031 |
| 08 May 2024 | 60.08 | 63.00 | 58.34 | 61.35 | 60.86 | 3,642,000 |
| 07 May 2024 | 58.60 | 60.80 | 58.60 | 60.18 | 59.70 | 3,259,639 |
| 06 May 2024 | 55.52 | 60.06 | 55.34 | 58.42 | 57.95 | 3,901,271 |
| 30 Apr 2024 | 54.22 | 55.33 | 54.02 | 54.80 | 54.36 | 2,146,500 |
| 29 Apr 2024 | 52.17 | 55.20 | 52.06 | 54.95 | 54.51 | 3,394,341 |
| 26 Apr 2024 | 52.94 | 53.38 | 51.01 | 52.70 | 52.28 | 3,601,140 |
| 25 Apr 2024 | 53.01 | 53.68 | 52.16 | 52.98 | 52.56 | 1,842,261 |
| 24 Apr 2024 | 53.25 | 53.49 | 52.26 | 52.82 | 52.40 | 1,902,600 |
| 23 Apr 2024 | 55.05 | 55.05 | 52.50 | 53.25 | 52.82 | 3,408,212 |
| 22 Apr 2024 | 53.20 | 55.52 | 52.22 | 55.05 | 54.61 | 3,045,987 |
| 19 Apr 2024 | 52.21 | 54.21 | 52.21 | 53.20 | 52.77 | 1,796,300 |
| 18 Apr 2024 | 54.19 | 54.47 | 52.74 | 52.84 | 52.42 | 2,568,392 |
| 17 Apr 2024 | 53.85 | 55.28 | 52.60 | 55.15 | 54.71 | 4,001,058 |
| 16 Apr 2024 | 52.56 | 54.04 | 51.04 | 53.60 | 53.17 | 4,063,130 |
| 15 Apr 2024 | 56.39 | 56.87 | 52.00 | 53.05 | 52.63 | 5,765,070 |
| 12 Apr 2024 | 56.00 | 58.50 | 55.50 | 56.66 | 56.21 | 6,316,625 |
| 11 Apr 2024 | 52.45 | 55.34 | 52.10 | 54.78 | 54.34 | 3,583,957 |
| 10 Apr 2024 | 51.79 | 53.63 | 51.46 | 53.26 | 52.83 | 2,606,565 |
| 09 Apr 2024 | 49.71 | 51.81 | 49.71 | 51.81 | 51.40 | 1,383,523 |
| 08 Apr 2024 | 52.11 | 52.20 | 49.82 | 49.88 | 49.48 | 2,182,028 |
| 03 Apr 2024 | 51.04 | 52.96 | 50.97 | 52.46 | 52.04 | 2,649,496 |
| 02 Apr 2024 | 50.99 | 51.47 | 50.12 | 51.04 | 50.63 | 1,751,379 |
| 01 Apr 2024 | 48.80 | 51.48 | 48.10 | 50.99 | 50.58 | 2,230,635 |
| 29 Mar 2024 | 45.79 | 47.58 | 45.50 | 48.44 | 48.05 | 1,434,000 |
| 28 Mar 2024 | 45.59 | 46.53 | 44.63 | 45.79 | 45.42 | 1,488,400 |
| 27 Mar 2024 | 47.32 | 47.80 | 45.19 | 45.63 | 45.27 | 1,369,624 |
| 26 Mar 2024 | 47.28 | 48.16 | 46.61 | 47.29 | 46.91 | 1,360,300 |
| 25 Mar 2024 | 48.78 | 48.90 | 47.14 | 47.28 | 46.90 | 1,360,584 |
| 22 Mar 2024 | 50.75 | 50.75 | 48.61 | 48.82 | 48.43 | 1,705,873 |
| 21 Mar 2024 | 51.70 | 51.81 | 50.45 | 50.83 | 50.42 | 1,150,682 |
| 20 Mar 2024 | 51.05 | 51.61 | 50.44 | 51.60 | 51.19 | 1,598,599 |
| 19 Mar 2024 | 52.52 | 52.91 | 50.75 | 50.80 | 50.39 | 1,972,987 |
| 18 Mar 2024 | 51.69 | 52.67 | 50.80 | 52.60 | 52.18 | 2,636,621 |
| 15 Mar 2024 | 52.00 | 53.12 | 50.65 | 51.63 | 51.22 | 2,903,242 |
| 14 Mar 2024 | 53.30 | 55.55 | 51.45 | 52.21 | 51.79 | 4,501,734 |
| 13 Mar 2024 | 50.49 | 53.80 | 49.97 | 52.90 | 52.48 | 6,155,671 |
| 12 Mar 2024 | 44.98 | 49.56 | 44.80 | 49.56 | 49.16 | 3,219,003 |
| 11 Mar 2024 | 42.43 | 45.05 | 42.35 | 45.05 | 44.69 | 2,475,349 |
| 08 Mar 2024 | 43.57 | 43.78 | 42.07 | 42.43 | 42.09 | 2,355,741 |
| 07 Mar 2024 | 46.00 | 46.29 | 43.35 | 43.52 | 43.17 | 2,057,565 |
| 06 Mar 2024 | 46.86 | 46.87 | 45.01 | 46.19 | 45.82 | 2,079,823 |
| 05 Mar 2024 | 49.00 | 49.00 | 46.63 | 46.95 | 46.57 | 1,668,340 |
| 04 Mar 2024 | 49.99 | 50.14 | 48.66 | 48.81 | 48.42 | 1,363,773 |
| 01 Mar 2024 | 48.80 | 49.70 | 48.52 | 49.70 | 49.30 | 1,173,411 |
| 29 Feb 2024 | 47.06 | 48.84 | 46.80 | 48.80 | 48.41 | 1,706,642 |
| 28 Feb 2024 | 47.91 | 49.35 | 47.52 | 47.81 | 47.43 | 2,327,218 |
| 27 Feb 2024 | 46.60 | 48.33 | 46.52 | 48.33 | 47.94 | 1,306,465 |
| 26 Feb 2024 | 47.09 | 48.30 | 46.85 | 47.23 | 46.85 | 2,083,298 |
| 23 Feb 2024 | 45.97 | 46.40 | 45.07 | 46.30 | 45.93 | 1,146,118 |
| 22 Feb 2024 | 45.90 | 46.73 | 45.42 | 46.01 | 45.64 | 1,213,001 |
| 21 Feb 2024 | 44.67 | 47.12 | 44.03 | 46.10 | 45.73 | 2,746,000 |
| 20 Feb 2024 | 43.69 | 44.81 | 42.80 | 44.69 | 44.33 | 1,450,300 |
| 19 Feb 2024 | 44.73 | 44.75 | 43.20 | 43.69 | 43.34 | 2,173,850 |
| 08 Feb 2024 | 40.88 | 44.28 | 40.51 | 43.71 | 43.36 | 3,044,378 |
| 07 Feb 2024 | 38.99 | 42.20 | 38.20 | 40.82 | 40.49 | 2,800,174 |
| 06 Feb 2024 | 35.29 | 39.10 | 34.88 | 38.85 | 38.54 | 2,492,140 |
| 05 Feb 2024 | 38.20 | 38.31 | 34.82 | 36.51 | 36.22 | 2,511,890 |
| 02 Feb 2024 | 40.44 | 40.91 | 37.51 | 38.69 | 38.38 | 2,059,351 |
| 01 Feb 2024 | 40.34 | 41.78 | 40.03 | 40.71 | 40.38 | 1,533,802 |
| 31 Jan 2024 | 42.10 | 43.35 | 40.61 | 40.91 | 40.58 | 1,744,958 |
| 30 Jan 2024 | 43.71 | 44.45 | 42.25 | 42.42 | 42.08 | 1,555,375 |
| 29 Jan 2024 | 46.13 | 47.00 | 43.70 | 43.84 | 43.49 | 2,413,742 |
| 26 Jan 2024 | 46.00 | 46.96 | 45.40 | 45.95 | 45.58 | 2,187,710 |
| 25 Jan 2024 | 45.31 | 46.20 | 44.35 | 46.00 | 45.63 | 1,967,223 |
| 24 Jan 2024 | 45.41 | 45.69 | 43.68 | 45.16 | 44.80 | 1,708,412 |
| 23 Jan 2024 | 43.62 | 45.95 | 42.60 | 45.32 | 44.96 | 1,589,606 |
| 22 Jan 2024 | 46.07 | 46.29 | 43.02 | 43.60 | 43.25 | 1,784,200 |
| 19 Jan 2024 | 46.70 | 47.60 | 46.27 | 46.27 | 45.90 | 1,008,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.