Foshan Golden Milky Way Intelligent Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	41.320	41.550	39.650	39.660	17.856	3,428,200
2024-04-29	41.000	41.890	38.580	41.400	18.639	5,694,290
2024-04-26	42.900	43.350	42.000	43.190	19.445	3,823,968
2024-04-25	43.310	44.170	42.600	43.300	19.495	4,650,497
2024-04-24	44.350	44.600	42.610	42.870	19.301	4,491,302
2024-04-23	43.500	45.700	42.880	43.680	19.666	8,622,760
2024-04-22	37.510	44.360	37.510	44.360	19.972	9,353,526
2024-04-19	38.630	38.850	36.670	36.970	16.645	2,739,660
2024-04-18	39.880	40.040	38.020	38.890	17.509	2,781,032
2024-04-17	38.830	40.290	38.600	39.750	17.896	2,279,456
2024-04-16	43.520	43.800	37.770	37.800	17.018	4,110,369
2024-04-15	42.750	44.290	42.000	43.900	19.765	2,870,381
2024-04-12	43.780	44.290	42.360	43.000	19.360	2,744,493
2024-04-11	44.690	44.690	43.160	43.520	19.594	3,313,517
2024-04-10	46.110	46.350	44.280	45.020	20.269	4,943,454
2024-04-09	43.370	47.280	43.130	46.900	21.115	7,490,628
2024-04-08	42.800	44.500	42.560	43.870	19.751	4,938,141
2024-04-03	44.400	44.400	42.380	42.500	19.134	5,238,309
2024-04-02	43.000	45.400	42.620	44.890	20.211	8,203,825
2024-04-01	41.280	43.600	40.140	42.270	19.031	5,088,680
2024-03-29	39.690	40.550	39.480	40.250	18.121	1,247,659
2024-03-28	38.900	39.760	38.280	39.500	17.784	1,325,451
2024-03-27	40.810	41.350	38.810	38.900	17.514	1,483,415
2024-03-26	40.010	41.310	39.680	40.900	18.414	1,844,589
2024-03-25	41.090	41.430	39.970	40.010	18.013	1,702,676
2024-03-22	42.160	42.380	40.800	41.070	18.491	1,924,937
2024-03-21	42.280	42.680	41.430	42.290	19.040	1,838,011
2024-03-20	41.980	42.700	41.890	42.410	19.094	1,935,595
2024-03-19	42.080	42.570	41.980	42.010	18.914	1,780,340
2024-03-18	41.860	42.950	41.530	42.370	19.076	3,971,556
2024-03-15	39.940	43.430	39.680	41.970	18.896	4,898,910
2024-03-14	40.680	41.380	39.830	40.220	18.108	2,103,628
2024-03-13	40.180	41.530	40.180	40.790	18.365	2,411,208
2024-03-12	41.490	41.920	40.120	40.700	18.324	4,225,052
2024-03-11	39.490	41.990	39.090	41.450	18.662	5,624,994
2024-03-08	38.590	38.950	37.910	38.700	17.424	1,207,300
2024-03-07	39.280	39.500	38.270	38.300	17.244	1,467,377
2024-03-06	37.980	39.430	37.720	38.870	17.500	2,075,507
2024-03-05	39.220	39.630	37.800	37.980	17.099	2,403,622
2024-03-04	40.500	41.490	39.210	39.680	17.865	2,412,966
2024-03-01	40.360	40.750	39.730	40.500	18.234	2,167,539
2024-02-29	38.110	40.590	38.100	40.300	18.144	2,770,857
2024-02-28	41.150	43.490	38.700	38.800	17.469	4,387,839
2024-02-27	40.190	41.070	39.300	41.050	18.482	1,712,562
2024-02-26	39.460	40.800	39.250	40.080	18.045	2,253,683
2024-02-23	37.980	39.470	37.980	39.340	17.712	2,166,008
2024-02-22	37.370	38.920	37.370	38.090	17.149	1,597,220
2024-02-21	36.080	38.790	36.020	37.920	17.072	2,796,723
2024-02-20	36.940	36.980	35.810	36.540	16.451	1,529,991
2024-02-19	35.310	36.890	35.310	36.700	16.523	2,791,103
2024-02-08	31.780	35.660	31.320	35.200	15.848	3,821,243
2024-02-07	33.300	34.630	31.600	32.110	14.457	2,824,706
2024-02-06	32.890	34.450	31.000	33.260	14.974	3,446,435
2024-02-05	39.000	39.000	31.500	32.320	14.551	3,656,260
2024-02-02	39.680	40.460	35.810	36.910	16.618	2,374,301
2024-02-01	40.780	40.950	39.390	39.600	17.829	1,603,371
2024-01-31	44.000	44.720	40.280	40.780	18.360	2,161,871
2024-01-30	45.080	45.950	43.800	44.030	19.823	719,821
2024-01-29	48.270	48.680	45.730	45.800	20.620	795,538
2024-01-26	49.670	49.670	48.110	48.270	21.732	682,828

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0429 CNY
2024-06-14	0.3549 CNY
2023-07-10	0.0800 CNY
2022-06-28	0.0400 CNY
2021-06-24	0.0200 CNY
2020-07-17	0.0560 CNY
2019-05-27	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.