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
2022-05-12	65.000	67.200	64.570	65.750	29.550	5,038,746
2022-05-11	62.840	67.940	62.840	65.270	29.334	8,240,016
2022-05-10	60.120	63.880	59.770	62.340	28.017	4,732,392
2022-05-09	62.010	63.360	60.540	61.490	27.635	3,996,160
2022-05-06	60.190	63.660	59.880	61.850	27.797	4,017,260
2022-05-05	63.000	64.000	59.500	62.720	28.188	6,746,146
2022-04-29	63.000	65.500	58.700	64.370	28.930	13,826,394
2022-04-28	63.010	67.290	62.040	66.410	29.847	9,085,007
2022-04-27	56.200	64.350	56.200	63.280	28.440	7,999,829
2022-04-26	58.920	60.260	56.710	57.190	25.703	4,999,677
2022-04-25	66.410	66.410	58.170	58.170	26.143	6,912,762
2022-04-22	63.270	68.380	62.610	66.340	29.815	5,935,496
2022-04-21	66.220	68.800	64.120	64.120	28.817	4,923,536
2022-04-20	69.800	71.990	67.820	68.300	30.696	5,169,718
2022-04-19	68.390	72.990	68.390	69.720	31.334	6,679,322
2022-04-18	67.000	68.790	65.560	68.340	30.714	3,568,461
2022-04-15	69.300	70.410	66.380	67.500	30.337	6,312,330
2022-04-14	70.090	72.300	69.800	70.500	31.685	4,235,688
2022-04-13	71.500	73.580	68.710	70.190	31.545	6,573,367
2022-04-12	72.280	75.480	71.600	72.740	32.692	5,163,160
2022-04-11	75.000	76.700	71.810	72.280	32.485	7,971,441
2022-04-08	84.000	84.220	76.000	77.000	34.606	9,415,422
2022-04-07	81.860	86.370	80.260	83.690	37.613	9,154,247
2022-04-06	83.120	83.390	78.800	81.520	36.638	6,186,433
2022-04-01	81.970	85.670	81.970	82.500	37.078	7,078,363
2022-03-31	87.710	88.600	83.180	83.930	37.721	9,417,343
2022-03-30	86.380	90.880	86.380	87.710	39.419	8,646,613
2022-03-29	87.000	90.900	85.960	86.300	38.786	8,965,674
2022-03-28	93.000	95.790	87.650	88.000	39.550	13,275,518
2022-03-25	96.990	100.49	94.600	95.800	43.055	11,664,659
2022-03-24	94.500	98.780	94.440	95.800	43.055	11,679,232
2022-03-23	96.000	103.44	96.000	98.300	44.179	15,913,865
2022-03-22	87.760	98.990	83.700	98.580	44.305	22,793,817
2022-03-21	79.080	85.500	78.960	84.780	38.103	11,145,328
2022-03-18	78.810	81.010	78.090	79.600	35.775	8,457,739
2022-03-17	82.890	83.080	78.070	78.630	35.339	12,830,724
2022-03-16	73.610	81.390	73.120	81.350	36.561	14,949,039
2022-03-15	77.440	78.990	70.600	70.610	31.734	8,904,470
2022-03-14	78.270	80.660	76.000	77.130	34.665	8,160,186
2022-03-11	83.800	83.800	74.970	80.670	36.255	13,301,954
2022-03-10	91.000	91.520	85.170	85.500	38.426	13,744,239
2022-03-09	84.520	88.000	81.900	87.920	39.514	15,215,500
2022-03-08	83.000	85.180	78.500	83.400	37.482	12,021,984
2022-03-07	81.390	86.680	80.150	84.600	38.022	13,947,202
2022-03-04	76.000	82.590	74.700	80.600	36.224	17,460,178
2022-03-03	80.270	81.090	75.600	77.250	34.718	16,722,827
2022-03-02	77.790	89.200	76.300	81.800	36.763	24,606,474
2022-03-01	70.100	82.190	69.680	77.700	34.921	23,979,055
2022-02-28	66.670	71.570	64.790	70.300	31.595	13,754,314
2022-02-25	64.880	70.140	64.080	68.000	30.561	14,366,344
2022-02-24	69.000	71.160	63.900	65.400	29.393	15,768,435
2022-02-23	62.350	73.090	62.000	70.290	31.590	14,483,389
2022-02-22	63.000	65.380	62.200	62.350	28.022	4,958,064
2022-02-21	62.750	63.170	61.600	63.150	28.381	3,737,916
2022-02-18	63.980	64.240	62.000	62.500	28.089	6,517,357
2022-02-17	62.200	68.200	61.500	65.150	29.280	11,075,757
2022-02-16	61.560	63.080	60.550	62.290	27.995	4,216,044
2022-02-15	60.340	61.770	59.070	61.140	27.478	4,228,633
2022-02-14	58.730	60.500	58.000	59.630	26.800	2,808,967
2022-02-11	61.680	61.680	58.800	59.100	26.561	3,972,858

← NewerPage 19 of 21 · 1,220 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.