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
2022-11-07	73.290	74.000	71.080	71.930	32.343	3,661,313
2022-11-04	69.500	74.480	68.670	72.660	32.671	5,374,033
2022-11-03	67.880	70.640	67.290	69.560	31.277	2,520,916
2022-11-02	67.490	68.440	67.480	67.910	30.535	1,990,186
2022-11-01	66.600	68.680	66.600	67.800	30.486	2,409,495
2022-10-31	64.650	69.100	63.790	67.600	30.396	3,156,605
2022-10-28	66.500	66.820	64.600	64.670	29.079	1,407,256
2022-10-27	68.000	69.080	66.100	66.100	29.722	1,582,653
2022-10-26	67.180	68.500	66.590	67.500	30.351	2,057,168
2022-10-25	66.060	67.860	65.300	67.200	30.216	1,396,697
2022-10-24	67.350	69.650	67.020	67.350	30.284	2,106,115
2022-10-21	68.000	68.400	67.000	67.340	30.279	642,519
2022-10-20	67.770	68.800	66.600	67.550	30.374	1,288,541
2022-10-19	69.880	71.000	68.030	68.100	30.621	1,750,790
2022-10-18	69.180	70.650	68.990	69.940	31.448	1,412,726
2022-10-17	68.430	69.740	68.180	69.180	31.106	1,188,797
2022-10-14	67.720	68.880	67.290	68.520	30.810	1,240,517
2022-10-13	67.680	69.400	66.890	67.100	30.171	1,566,242
2022-10-12	66.700	67.700	64.540	67.700	30.441	1,398,630
2022-10-11	64.050	66.880	63.720	66.800	30.036	1,856,246
2022-10-10	67.600	68.300	63.200	63.440	28.525	2,620,000
2022-09-30	68.770	69.110	67.080	67.600	30.396	1,244,709
2022-09-29	69.860	70.470	68.100	68.770	30.922	1,908,203
2022-09-28	75.000	75.600	70.090	70.190	31.561	3,480,979
2022-09-27	72.000	72.100	70.330	71.590	32.190	2,681,932
2022-09-26	67.640	72.970	67.210	71.580	32.186	5,099,940
2022-09-23	70.590	70.990	67.330	67.480	30.342	2,489,861
2022-09-22	70.090	71.300	69.800	70.500	31.700	1,351,700
2022-09-21	71.710	71.870	69.870	70.300	31.610	1,653,023
2022-09-20	71.450	72.230	70.700	71.460	32.132	1,513,984
2022-09-19	70.640	71.390	69.680	70.310	31.615	1,802,419
2022-09-16	71.480	72.000	70.050	70.180	31.556	2,221,768
2022-09-15	73.420	73.880	70.050	71.090	31.965	3,338,083
2022-09-14	74.510	75.300	72.850	73.080	32.860	1,847,238
2022-09-13	75.320	76.320	74.580	75.110	33.773	1,437,278
2022-09-09	76.540	77.020	74.450	75.100	33.768	2,775,576
2022-09-08	79.230	81.990	76.300	76.730	34.501	5,599,250
2022-09-07	76.990	78.150	76.380	77.830	34.996	2,979,601
2022-09-06	73.680	78.300	73.580	77.110	34.672	3,752,655
2022-09-05	71.080	74.750	71.080	74.550	33.521	2,876,450
2022-09-02	70.400	71.500	70.200	71.060	31.952	1,229,365
2022-09-01	70.320	71.500	70.000	70.330	31.624	1,462,530
2022-08-31	72.320	72.880	69.800	70.320	31.619	3,338,226
2022-08-30	74.200	75.140	72.330	72.500	32.599	2,137,242
2022-08-29	71.630	75.190	71.170	74.610	33.548	2,747,470
2022-08-26	73.470	75.750	72.430	72.900	32.779	2,646,529
2022-08-25	74.600	75.880	71.760	73.580	33.085	2,751,715
2022-08-24	78.770	78.780	74.050	74.480	33.490	3,774,507
2022-08-23	79.110	80.890	78.110	78.320	35.216	2,655,499
2022-08-22	78.850	79.880	77.130	79.110	35.571	2,979,192
2022-08-19	80.700	81.440	78.580	78.850	35.455	2,776,130
2022-08-18	82.300	85.600	80.500	80.600	36.241	5,051,680
2022-08-17	84.880	85.470	81.700	82.920	37.285	7,103,560
2022-08-16	80.070	82.500	79.840	82.470	37.082	4,116,988
2022-08-15	77.390	81.500	77.390	80.660	36.268	4,456,480
2022-08-12	78.850	80.200	77.300	77.560	34.874	2,916,079
2022-08-11	80.320	80.790	78.700	78.720	35.396	3,857,898
2022-08-10	79.500	81.340	79.000	80.380	36.142	4,249,489
2022-08-09	78.500	81.150	77.360	80.150	36.039	6,923,085
2022-08-08	71.580	78.850	70.660	77.750	34.960	8,418,191

← NewerPage 17 of 21 · 1,212 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.