China Mengniu Dairy Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	13.080	13.540	12.940	13.500	12.595	23,385,285
2024-08-06	12.900	13.140	12.720	12.960	12.091	26,671,978
2024-08-05	12.400	13.120	12.280	12.980	12.110	29,106,575
2024-08-02	12.520	12.840	12.480	12.560	11.718	21,543,174
2024-08-01	13.120	13.140	12.840	12.840	11.979	16,590,105
2024-07-31	12.660	13.200	12.640	13.100	12.222	30,871,451
2024-07-30	13.320	13.340	12.460	12.620	11.774	45,585,216
2024-07-29	13.620	13.820	13.500	13.500	12.595	13,774,375
2024-07-26	13.860	14.120	13.600	13.620	12.707	11,841,115
2024-07-25	13.800	13.980	13.600	13.700	12.782	20,233,402
2024-07-24	14.360	14.460	13.740	13.860	12.931	20,347,302
2024-07-23	14.840	14.860	14.360	14.360	13.398	21,182,713
2024-07-22	14.600	14.900	14.360	14.820	13.827	12,101,531
2024-07-19	15.000	15.120	14.440	14.500	13.528	25,652,289
2024-07-18	15.180	15.580	15.120	15.200	14.181	25,089,730
2024-07-17	14.300	15.280	14.300	15.180	14.163	36,743,869
2024-07-16	14.260	14.680	14.200	14.400	13.435	19,712,344
2024-07-15	14.660	14.680	14.360	14.460	13.491	17,336,071
2024-07-12	14.340	14.800	14.340	14.700	13.715	25,060,984
2024-07-11	13.940	14.420	13.820	14.360	13.398	23,323,966
2024-07-10	13.500	13.880	13.500	13.780	12.856	21,331,086
2024-07-09	13.580	13.760	13.220	13.640	12.726	40,267,138
2024-07-08	14.120	14.120	13.520	13.760	12.838	23,385,712
2024-07-05	14.520	14.640	14.140	14.240	13.286	15,931,039
2024-07-04	14.480	14.680	14.360	14.640	13.659	19,608,501
2024-07-03	14.020	14.760	14.020	14.480	13.510	19,137,207
2024-07-02	14.180	14.420	13.960	14.000	13.062	23,230,273
2024-06-28	14.200	14.460	14.000	14.000	13.062	24,872,396
2024-06-27	14.620	14.620	14.040	14.320	13.360	32,645,455
2024-06-26	13.820	14.740	13.720	14.640	13.659	45,592,036
2024-06-25	13.520	14.020	13.340	13.940	13.006	36,370,100
2024-06-24	13.100	13.420	12.740	13.340	12.446	31,738,911
2024-06-21	13.340	13.440	13.140	13.160	12.278	28,215,188
2024-06-20	13.780	13.820	13.240	13.380	12.483	25,796,338
2024-06-19	13.400	13.840	13.400	13.760	12.838	30,035,265
2024-06-18	13.240	13.400	13.100	13.360	12.465	35,684,371
2024-06-17	12.720	13.280	12.600	13.140	12.259	27,010,490
2024-06-14	12.760	13.060	12.540	12.760	11.905	55,189,845
2024-06-13	13.480	13.540	13.060	13.280	11.889	57,627,964
2024-06-12	13.900	13.920	13.320	13.360	11.961	40,672,470
2024-06-11	14.060	14.140	13.700	13.960	12.498	37,215,327
2024-06-07	14.760	14.780	14.220	14.300	12.802	43,462,614
2024-06-06	14.980	15.320	14.580	14.680	13.142	25,154,747
2024-06-05	14.880	15.140	14.680	14.760	13.214	20,877,844
2024-06-04	14.720	14.980	14.660	14.800	13.250	20,795,355
2024-06-03	14.580	14.960	14.520	14.720	13.178	26,711,933
2024-05-31	14.880	15.080	14.360	14.360	12.856	43,464,275
2024-05-30	15.300	15.300	14.820	14.840	13.286	23,753,673
2024-05-29	15.200	15.420	15.080	15.240	13.644	16,947,637
2024-05-28	15.580	15.740	15.320	15.460	13.841	10,310,471
2024-05-27	15.240	15.720	14.820	15.640	14.002	29,087,771
2024-05-24	15.880	16.020	15.160	15.300	13.697	32,696,336
2024-05-23	16.300	16.420	15.920	16.000	14.324	19,293,597
2024-05-22	16.500	16.660	16.260	16.520	14.790	11,741,673
2024-05-21	17.020	17.040	16.360	16.360	14.646	24,536,710
2024-05-20	16.740	17.520	16.740	17.120	15.327	28,049,578
2024-05-17	16.820	16.960	16.460	16.800	15.040	39,036,898
2024-05-16	17.040	17.080	16.620	16.820	15.058	31,388,767
2024-05-14	17.020	17.180	16.820	16.820	15.058	12,708,370
2024-05-13	16.960	17.000	16.320	17.000	15.219	36,747,613

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5976 HKD
2025-06-16	0.5564 HKD
2024-06-14	0.5369 HKD
2023-06-08	0.4433 HKD
2022-06-10	0.4486 HKD
2021-06-04	0.3260 HKD
2020-06-05	0.1970 HKD
2019-06-11	0.2060 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.