Singapore markets close in 6 hours 1 minute
Straits Times Index
3,299.82 +7.13 (+0.22%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,112.18 +349.15 (+1.97%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,416.64 -2,481.61 (-4.14%) CMC Crypto 200
1,256.08 -82.98 (-6.20%)
Milkyway Chemical Supply Chain Service Co.,Ltd (603713.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 54.22 | 55.33 | 54.02 | 54.80 | 54.80 | 2,146,500 |
| 29 Apr 2024 | 52.17 | 55.20 | 52.06 | 54.95 | 54.95 | 3,394,341 |
| 26 Apr 2024 | 52.94 | 53.38 | 51.01 | 52.70 | 52.70 | 3,601,140 |
| 25 Apr 2024 | 53.01 | 53.68 | 52.16 | 52.98 | 52.98 | 1,842,261 |
| 24 Apr 2024 | 53.25 | 53.49 | 52.26 | 52.82 | 52.82 | 1,902,600 |
| 23 Apr 2024 | 55.05 | 55.05 | 52.50 | 53.25 | 53.25 | 3,408,212 |
| 22 Apr 2024 | 53.20 | 55.52 | 52.22 | 55.05 | 55.05 | 3,045,987 |
| 19 Apr 2024 | 52.21 | 54.21 | 52.21 | 53.20 | 53.20 | 1,796,300 |
| 18 Apr 2024 | 54.19 | 54.47 | 52.74 | 52.84 | 52.84 | 2,568,392 |
| 17 Apr 2024 | 53.85 | 55.28 | 52.60 | 55.15 | 55.15 | 4,001,058 |
| 16 Apr 2024 | 52.56 | 54.04 | 51.04 | 53.60 | 53.60 | 4,063,130 |
| 15 Apr 2024 | 56.39 | 56.87 | 52.00 | 53.05 | 53.05 | 5,765,070 |
| 12 Apr 2024 | 56.00 | 58.50 | 55.50 | 56.66 | 56.66 | 6,316,625 |
| 11 Apr 2024 | 52.45 | 55.34 | 52.10 | 54.78 | 54.78 | 3,583,957 |
| 10 Apr 2024 | 51.79 | 53.63 | 51.46 | 53.26 | 53.26 | 2,606,565 |
| 09 Apr 2024 | 49.71 | 51.81 | 49.71 | 51.81 | 51.81 | 1,383,523 |
| 08 Apr 2024 | 52.11 | 52.20 | 49.82 | 49.88 | 49.88 | 2,182,028 |
| 03 Apr 2024 | 51.04 | 52.96 | 50.97 | 52.46 | 52.46 | 2,649,496 |
| 02 Apr 2024 | 50.99 | 51.47 | 50.12 | 51.04 | 51.04 | 1,751,379 |
| 01 Apr 2024 | 48.80 | 51.48 | 48.10 | 50.99 | 50.99 | 2,230,635 |
| 29 Mar 2024 | 45.79 | 47.58 | 45.50 | 48.44 | 48.44 | 1,434,000 |
| 28 Mar 2024 | 45.59 | 46.53 | 44.63 | 45.79 | 45.79 | 1,488,400 |
| 27 Mar 2024 | 47.32 | 47.80 | 45.19 | 45.63 | 45.63 | 1,369,624 |
| 26 Mar 2024 | 47.28 | 48.16 | 46.61 | 47.29 | 47.29 | 1,360,300 |
| 25 Mar 2024 | 48.78 | 48.90 | 47.14 | 47.28 | 47.28 | 1,360,584 |
| 22 Mar 2024 | 50.75 | 50.75 | 48.61 | 48.82 | 48.82 | 1,705,873 |
| 21 Mar 2024 | 51.70 | 51.81 | 50.45 | 50.83 | 50.83 | 1,150,682 |
| 20 Mar 2024 | 51.05 | 51.61 | 50.44 | 51.60 | 51.60 | 1,598,599 |
| 19 Mar 2024 | 52.52 | 52.91 | 50.75 | 50.80 | 50.80 | 1,972,987 |
| 18 Mar 2024 | 51.69 | 52.67 | 50.80 | 52.60 | 52.60 | 2,636,621 |
| 15 Mar 2024 | 52.00 | 53.12 | 50.65 | 51.63 | 51.63 | 2,903,242 |
| 14 Mar 2024 | 53.30 | 55.55 | 51.45 | 52.21 | 52.21 | 4,501,734 |
| 13 Mar 2024 | 50.49 | 53.80 | 49.97 | 52.90 | 52.90 | 6,155,671 |
| 12 Mar 2024 | 44.98 | 49.56 | 44.80 | 49.56 | 49.56 | 3,219,003 |
| 11 Mar 2024 | 42.43 | 45.05 | 42.35 | 45.05 | 45.05 | 2,475,349 |
| 08 Mar 2024 | 43.57 | 43.78 | 42.07 | 42.43 | 42.43 | 2,355,741 |
| 07 Mar 2024 | 46.00 | 46.29 | 43.35 | 43.52 | 43.52 | 2,057,565 |
| 06 Mar 2024 | 46.86 | 46.87 | 45.01 | 46.19 | 46.19 | 2,079,823 |
| 05 Mar 2024 | 49.00 | 49.00 | 46.63 | 46.95 | 46.95 | 1,668,340 |
| 04 Mar 2024 | 49.99 | 50.14 | 48.66 | 48.81 | 48.81 | 1,363,773 |
| 01 Mar 2024 | 48.80 | 49.70 | 48.52 | 49.70 | 49.70 | 1,173,411 |
| 29 Feb 2024 | 47.06 | 48.84 | 46.80 | 48.80 | 48.80 | 1,706,642 |
| 28 Feb 2024 | 47.91 | 49.35 | 47.52 | 47.81 | 47.81 | 2,327,218 |
| 27 Feb 2024 | 46.60 | 48.33 | 46.52 | 48.33 | 48.33 | 1,306,465 |
| 26 Feb 2024 | 47.09 | 48.30 | 46.85 | 47.23 | 47.23 | 2,083,298 |
| 23 Feb 2024 | 45.97 | 46.40 | 45.07 | 46.30 | 46.30 | 1,146,118 |
| 22 Feb 2024 | 45.90 | 46.73 | 45.42 | 46.01 | 46.01 | 1,213,001 |
| 21 Feb 2024 | 44.67 | 47.12 | 44.03 | 46.10 | 46.10 | 2,746,000 |
| 20 Feb 2024 | 43.69 | 44.81 | 42.80 | 44.69 | 44.69 | 1,450,300 |
| 19 Feb 2024 | 44.73 | 44.75 | 43.20 | 43.69 | 43.69 | 2,173,850 |
| 08 Feb 2024 | 40.88 | 44.28 | 40.51 | 43.71 | 43.71 | 3,044,378 |
| 07 Feb 2024 | 38.99 | 42.20 | 38.20 | 40.82 | 40.82 | 2,800,174 |
| 06 Feb 2024 | 35.29 | 39.10 | 34.88 | 38.85 | 38.85 | 2,492,140 |
| 05 Feb 2024 | 38.20 | 38.31 | 34.82 | 36.51 | 36.51 | 2,511,890 |
| 02 Feb 2024 | 40.44 | 40.91 | 37.51 | 38.69 | 38.69 | 2,059,351 |
| 01 Feb 2024 | 40.34 | 41.78 | 40.03 | 40.71 | 40.71 | 1,533,802 |
| 31 Jan 2024 | 42.10 | 43.35 | 40.61 | 40.91 | 40.91 | 1,744,958 |
| 30 Jan 2024 | 43.71 | 44.45 | 42.25 | 42.42 | 42.42 | 1,555,375 |
| 29 Jan 2024 | 46.13 | 47.00 | 43.70 | 43.84 | 43.84 | 2,413,742 |
| 26 Jan 2024 | 46.00 | 46.96 | 45.40 | 45.95 | 45.95 | 2,187,710 |
| 25 Jan 2024 | 45.31 | 46.20 | 44.35 | 46.00 | 46.00 | 1,967,223 |
| 24 Jan 2024 | 45.41 | 45.69 | 43.68 | 45.16 | 45.16 | 1,708,412 |
| 23 Jan 2024 | 43.62 | 45.95 | 42.60 | 45.32 | 45.32 | 1,589,606 |
| 22 Jan 2024 | 46.07 | 46.29 | 43.02 | 43.60 | 43.60 | 1,784,200 |
| 19 Jan 2024 | 46.70 | 47.60 | 46.27 | 46.27 | 46.27 | 1,008,770 |
| 18 Jan 2024 | 46.71 | 47.14 | 45.54 | 46.80 | 46.80 | 1,133,454 |
| 17 Jan 2024 | 48.23 | 48.59 | 47.06 | 47.06 | 47.06 | 781,196 |
| 16 Jan 2024 | 48.03 | 48.89 | 47.64 | 48.56 | 48.56 | 1,070,391 |
| 15 Jan 2024 | 48.89 | 49.55 | 48.34 | 48.50 | 48.50 | 1,196,913 |
| 12 Jan 2024 | 49.85 | 50.38 | 48.88 | 48.99 | 48.99 | 1,231,964 |
| 11 Jan 2024 | 48.93 | 50.26 | 48.40 | 49.49 | 49.49 | 1,434,864 |
| 10 Jan 2024 | 48.99 | 49.78 | 47.91 | 48.72 | 48.72 | 1,418,555 |
| 09 Jan 2024 | 47.35 | 49.20 | 46.80 | 48.70 | 48.70 | 1,855,949 |
| 08 Jan 2024 | 49.31 | 49.38 | 47.27 | 47.35 | 47.35 | 2,069,582 |
| 05 Jan 2024 | 50.67 | 50.72 | 49.05 | 49.11 | 49.11 | 1,472,411 |
| 04 Jan 2024 | 51.39 | 51.58 | 50.23 | 50.64 | 50.64 | 915,900 |
| 03 Jan 2024 | 52.18 | 52.44 | 50.89 | 51.43 | 51.43 | 1,201,818 |
| 02 Jan 2024 | 53.96 | 53.96 | 51.80 | 52.19 | 52.19 | 1,248,282 |
| 29 Dec 2023 | 52.66 | 53.90 | 52.31 | 53.21 | 53.21 | 1,752,612 |
| 28 Dec 2023 | 49.98 | 53.14 | 49.73 | 52.78 | 52.78 | 2,209,361 |
| 27 Dec 2023 | 49.51 | 50.41 | 49.30 | 50.13 | 50.13 | 1,160,105 |
| 26 Dec 2023 | 49.82 | 50.40 | 49.16 | 49.59 | 49.59 | 744,900 |
| 25 Dec 2023 | 51.53 | 51.53 | 49.58 | 49.92 | 49.92 | 1,241,090 |
| 22 Dec 2023 | 50.08 | 51.64 | 49.50 | 51.07 | 51.07 | 2,149,549 |
| 21 Dec 2023 | 49.34 | 51.33 | 49.06 | 50.08 | 50.08 | 1,787,741 |
| 20 Dec 2023 | 49.95 | 50.56 | 49.31 | 49.40 | 49.40 | 929,707 |
| 19 Dec 2023 | 50.21 | 50.49 | 49.62 | 49.99 | 49.99 | 1,131,582 |
| 18 Dec 2023 | 51.01 | 51.69 | 50.18 | 50.39 | 50.39 | 1,226,570 |
| 15 Dec 2023 | 52.00 | 52.25 | 50.50 | 50.88 | 50.88 | 1,230,390 |
| 14 Dec 2023 | 52.00 | 52.81 | 51.39 | 51.41 | 51.41 | 1,204,684 |
| 13 Dec 2023 | 52.80 | 52.80 | 51.50 | 51.55 | 51.55 | 1,327,644 |
| 12 Dec 2023 | 52.77 | 53.40 | 51.80 | 52.79 | 52.79 | 1,694,488 |
| 11 Dec 2023 | 52.32 | 53.01 | 51.38 | 52.77 | 52.77 | 2,560,569 |
| 08 Dec 2023 | 53.47 | 54.10 | 52.36 | 52.39 | 52.39 | 1,816,428 |
| 07 Dec 2023 | 54.39 | 54.50 | 52.70 | 53.55 | 53.55 | 1,719,556 |
| 06 Dec 2023 | 54.51 | 55.46 | 54.40 | 54.67 | 54.67 | 1,316,093 |
| 05 Dec 2023 | 55.56 | 56.15 | 54.66 | 54.78 | 54.78 | 1,131,346 |
| 04 Dec 2023 | 57.22 | 57.22 | 55.55 | 55.56 | 55.56 | 1,196,401 |
| 01 Dec 2023 | 57.77 | 57.77 | 56.20 | 57.21 | 57.21 | 1,113,310 |
| 30 Nov 2023 | 58.85 | 58.85 | 57.35 | 57.58 | 57.58 | 700,367 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.