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
2022-02-10	62.900	63.450	60.660	61.240	27.523	3,931,313
2022-02-09	61.000	63.010	60.110	63.010	28.319	3,942,478
2022-02-08	63.500	63.500	60.320	61.400	27.595	3,322,810
2022-02-07	64.470	65.200	61.960	63.040	28.332	3,664,402
2022-01-28	62.000	63.820	61.000	62.680	28.170	3,586,257
2022-01-27	64.130	65.200	61.480	61.560	27.667	4,807,321
2022-01-26	64.600	68.680	63.500	64.200	28.853	6,160,438
2022-01-25	67.160	69.490	63.660	63.750	28.651	6,099,538
2022-01-24	64.960	70.690	64.000	68.580	30.822	7,072,132
2022-01-21	65.440	66.350	63.460	65.060	29.240	3,594,768
2022-01-20	69.310	69.600	65.190	65.190	29.298	4,991,913
2022-01-19	69.160	71.090	67.900	69.310	31.150	4,156,304
2022-01-18	71.000	71.220	69.020	69.150	31.078	5,232,909
2022-01-17	72.000	73.300	70.440	71.230	32.013	5,018,850
2022-01-14	72.060	74.550	71.110	72.460	32.566	4,500,132
2022-01-13	75.010	75.290	71.980	72.430	32.552	4,734,552
2022-01-12	77.030	78.690	73.250	74.970	33.694	5,942,074
2022-01-11	77.000	79.750	73.870	74.400	33.438	6,602,117
2022-01-10	73.500	78.980	72.730	77.010	34.611	8,436,439
2022-01-07	76.670	77.800	72.000	72.000	32.359	7,769,291
2022-01-06	75.110	78.310	74.300	76.680	34.462	6,385,906
2022-01-05	79.690	81.500	75.700	76.300	34.291	9,802,927
2022-01-04	87.860	88.930	80.680	81.080	36.440	10,755,483
2021-12-31	88.480	93.530	86.810	87.170	39.177	10,396,708
2021-12-30	93.330	94.000	85.700	89.010	40.004	14,873,937
2021-12-29	84.710	96.000	84.700	92.250	41.460	22,228,858
2021-12-28	76.450	85.850	76.450	84.730	38.080	14,460,059
2021-12-27	83.640	83.640	75.000	77.800	34.966	10,390,320
2021-12-24	85.070	86.550	81.500	83.650	37.595	14,485,140
2021-12-23	79.500	84.900	77.380	83.400	37.482	16,083,739
2021-12-22	78.800	80.390	78.590	79.400	35.685	4,662,769
2021-12-21	79.800	81.010	78.460	79.640	35.793	5,721,686
2021-12-20	81.000	81.000	77.830	77.860	34.993	6,509,700
2021-12-17	83.900	83.980	80.210	80.500	36.179	7,493,462
2021-12-16	83.500	84.300	82.540	84.090	37.793	6,481,394
2021-12-15	84.580	85.390	83.300	83.500	37.527	7,290,163
2021-12-14	86.870	87.060	83.660	84.380	37.923	9,622,393
2021-12-13	88.010	89.580	83.380	84.600	38.022	17,945,891
2021-12-10	89.030	94.430	89.000	89.330	40.148	12,707,367
2021-12-09	91.010	94.100	88.000	92.000	41.348	15,905,433
2021-12-08	89.580	90.880	87.580	89.220	40.098	7,763,366
2021-12-07	96.440	96.700	86.920	88.990	39.995	14,527,676
2021-12-06	98.500	99.300	95.220	95.520	42.930	9,345,690
2021-12-03	99.100	100.53	95.960	96.480	43.361	10,074,760
2021-12-02	104.00	104.14	95.900	97.580	43.855	15,222,251
2021-12-01	104.64	105.00	98.500	105.00	47.190	14,251,423
2021-11-30	108.68	110.00	102.80	104.20	46.831	16,931,922
2021-11-29	116.16	120.00	106.80	109.89	49.388	23,399,003
2021-11-26	110.43	129.50	109.57	122.60	55.100	21,540,061
2021-11-25	107.58	114.00	103.61	108.00	48.538	15,063,331
2021-11-24	108.22	118.50	104.50	112.51	50.565	16,728,653
2021-11-23	104.00	114.47	99.900	108.00	48.538	19,652,424
2021-11-22	100.00	106.56	96.800	103.15	46.359	21,197,984
2021-11-19	97.000	108.00	94.230	104.70	47.055	26,132,247
2021-11-18	89.980	102.43	85.530	99.000	44.494	32,542,304
2021-11-17	72.700	85.360	71.000	85.360	38.363	25,088,628
2021-11-16	76.000	77.500	70.680	71.130	31.968	19,734,427
2021-11-15	68.980	78.900	66.010	74.890	33.658	22,159,147
2021-11-12	66.200	70.490	65.020	68.260	30.678	14,164,606
2021-11-11	63.050	67.900	62.680	66.350	29.820	12,638,383

← NewerPage 20 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.