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
2022-08-05	72.250	72.250	69.900	71.470	32.136	2,574,799
2022-08-04	70.880	72.460	69.800	71.490	32.145	2,184,087
2022-08-03	71.500	73.280	69.640	70.020	31.484	3,099,153
2022-08-02	74.790	74.790	70.460	71.220	32.024	3,447,145
2022-08-01	73.000	75.600	72.010	75.140	33.786	3,207,074
2022-07-29	74.960	74.960	72.880	73.320	32.968	2,367,268
2022-07-28	72.500	74.460	72.460	74.020	33.283	2,322,265
2022-07-27	72.140	73.230	71.010	72.490	32.595	2,170,070
2022-07-26	70.810	72.660	70.100	72.140	32.437	2,671,553
2022-07-25	73.000	74.490	70.680	70.800	31.835	3,454,858
2022-07-22	76.660	77.580	73.510	73.910	33.233	3,869,061
2022-07-21	78.000	78.960	76.160	76.500	34.398	4,284,525
2022-07-20	77.750	80.490	76.710	79.290	35.652	5,019,951
2022-07-19	78.020	78.490	76.450	77.000	34.623	3,362,611
2022-07-18	79.370	79.810	77.450	78.000	35.072	3,851,562
2022-07-15	81.790	82.820	79.410	79.430	35.715	4,059,715
2022-07-14	77.100	81.280	76.160	81.200	36.511	6,618,173
2022-07-13	75.970	77.970	74.900	76.930	34.591	2,756,293
2022-07-12	79.400	79.400	75.330	75.490	33.944	4,040,724
2022-07-11	82.630	82.630	78.620	79.120	35.576	5,226,753
2022-07-08	81.000	83.820	80.190	82.600	37.141	6,855,055
2022-07-07	81.000	81.860	78.180	80.180	36.053	4,281,363
2022-07-06	81.100	82.600	79.020	80.020	35.981	4,180,897
2022-07-05	82.930	84.790	80.800	82.800	37.231	7,215,574
2022-07-04	81.000	82.520	79.310	82.250	36.983	5,774,950
2022-07-01	79.800	82.600	78.320	80.910	36.381	6,324,956
2022-06-30	79.000	79.980	77.920	79.880	35.918	4,207,916
2022-06-29	82.500	82.580	78.200	78.400	35.252	6,107,954
2022-06-28	83.690	84.780	81.810	83.140	37.383	6,798,869
2022-06-27	80.880	85.000	80.200	83.550	37.550	9,230,246
2022-06-24	78.310	82.520	77.120	80.900	36.359	7,633,437
2022-06-23	77.110	78.740	74.940	77.220	34.705	4,713,415
2022-06-22	78.800	80.370	77.000	77.000	34.606	4,230,503
2022-06-21	81.900	82.000	76.980	78.680	35.361	6,558,678
2022-06-20	82.790	85.500	81.900	81.900	36.808	7,038,430
2022-06-17	78.800	83.680	78.300	83.440	37.500	8,976,903
2022-06-16	80.090	83.410	78.800	79.260	35.622	7,901,364
2022-06-15	89.000	92.880	80.790	80.990	36.399	12,897,750
2022-06-14	79.500	86.260	77.500	84.270	37.873	11,086,184
2022-06-13	78.900	84.390	78.200	81.900	36.808	9,671,397
2022-06-10	75.800	80.910	75.110	80.200	36.044	7,705,954
2022-06-09	76.900	77.770	75.090	76.070	34.188	4,713,731
2022-06-08	75.660	78.980	75.660	76.960	34.588	5,792,463
2022-06-07	81.000	81.000	76.480	76.590	34.422	7,370,325
2022-06-06	76.040	81.530	76.030	81.330	36.552	7,735,620
2022-06-02	74.480	77.880	74.000	76.770	34.503	6,337,222
2022-06-01	73.470	77.400	73.470	75.930	34.125	7,512,793
2022-05-31	74.150	74.800	72.000	73.710	33.127	3,756,403
2022-05-30	73.090	74.920	71.210	74.380	33.429	5,243,046
2022-05-27	77.750	78.380	72.300	73.560	33.060	8,165,834
2022-05-26	81.000	81.790	75.920	76.600	34.426	10,560,747
2022-05-25	80.480	84.230	77.960	82.150	36.921	11,833,419
2022-05-24	80.960	84.870	80.000	81.600	36.673	13,676,855
2022-05-23	71.580	82.040	71.580	82.040	36.871	15,464,308
2022-05-20	67.420	72.570	67.420	70.760	31.802	7,513,103
2022-05-19	64.900	67.990	64.500	67.590	30.377	4,539,711
2022-05-18	67.030	68.800	66.190	66.700	29.977	4,818,453
2022-05-17	66.090	68.490	64.120	68.000	30.561	6,522,955
2022-05-16	67.800	68.760	65.360	66.190	29.748	4,424,799
2022-05-13	66.390	68.480	66.000	67.040	30.130	5,611,729

← NewerPage 18 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.