China Mengniu Dairy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 17.000 | 17.200 | 16.620 | 16.960 | 15.184 | 33,936,072 |
| 2024-05-09 | 16.540 | 16.900 | 16.180 | 16.860 | 15.094 | 26,369,660 |
| 2024-05-08 | 17.140 | 17.220 | 16.420 | 16.540 | 14.808 | 27,807,064 |
| 2024-05-07 | 17.340 | 17.520 | 17.020 | 17.140 | 15.345 | 11,274,559 |
| 2024-05-06 | 16.900 | 17.400 | 16.800 | 17.340 | 15.524 | 19,391,130 |
| 2024-05-03 | 17.360 | 17.360 | 16.420 | 16.760 | 15.005 | 20,167,946 |
| 2024-05-02 | 16.420 | 16.860 | 15.980 | 16.860 | 15.094 | 23,116,040 |
| 2024-04-30 | 16.440 | 16.620 | 16.280 | 16.420 | 14.700 | 31,570,800 |
| 2024-04-29 | 16.200 | 16.720 | 16.100 | 16.300 | 14.593 | 19,776,997 |
| 2024-04-26 | 15.780 | 16.180 | 15.700 | 16.120 | 14.432 | 18,852,943 |
| 2024-04-25 | 15.900 | 16.200 | 15.720 | 15.800 | 14.145 | 19,527,750 |
| 2024-04-24 | 15.940 | 16.160 | 15.820 | 16.000 | 14.324 | 16,156,776 |
| 2024-04-23 | 15.540 | 15.880 | 15.440 | 15.860 | 14.199 | 26,334,532 |
| 2024-04-22 | 15.240 | 15.700 | 15.240 | 15.540 | 13.912 | 23,081,411 |
| 2024-04-19 | 15.180 | 15.460 | 15.080 | 15.200 | 13.608 | 18,604,131 |
| 2024-04-18 | 15.440 | 15.840 | 15.080 | 15.560 | 13.930 | 16,374,449 |
| 2024-04-17 | 15.360 | 15.780 | 15.080 | 15.280 | 13.680 | 23,829,063 |
| 2024-04-16 | 15.600 | 15.700 | 15.320 | 15.400 | 13.787 | 20,373,055 |
| 2024-04-15 | 15.780 | 16.200 | 15.760 | 15.800 | 14.145 | 26,352,891 |
| 2024-04-12 | 16.720 | 16.760 | 16.100 | 16.100 | 14.414 | 29,620,888 |
| 2024-04-11 | 16.740 | 17.120 | 16.700 | 17.000 | 15.219 | 14,107,546 |
| 2024-04-10 | 17.340 | 17.460 | 17.020 | 17.200 | 15.398 | 10,923,276 |
| 2024-04-09 | 17.100 | 17.500 | 16.980 | 17.340 | 15.524 | 14,247,855 |
| 2024-04-08 | 16.920 | 17.080 | 16.580 | 16.920 | 15.148 | 20,581,275 |
| 2024-04-05 | 17.460 | 17.660 | 16.540 | 16.880 | 15.112 | 14,864,734 |
| 2024-04-03 | 17.280 | 17.880 | 17.280 | 17.560 | 15.721 | 29,935,645 |
| 2024-04-02 | 17.000 | 17.320 | 16.500 | 17.320 | 15.506 | 36,369,311 |
| 2024-03-28 | 16.920 | 17.300 | 16.520 | 16.800 | 15.040 | 39,105,779 |
| 2024-03-27 | 17.800 | 17.840 | 17.060 | 17.080 | 15.291 | 50,378,652 |
| 2024-03-26 | 19.580 | 19.740 | 18.920 | 18.960 | 16.974 | 23,783,967 |
| 2024-03-25 | 19.440 | 19.520 | 18.960 | 19.400 | 17.368 | 12,500,268 |
| 2024-03-22 | 20.500 | 20.500 | 19.200 | 19.520 | 17.475 | 14,981,907 |
| 2024-03-21 | 20.450 | 20.950 | 20.250 | 20.650 | 18.487 | 18,011,415 |
| 2024-03-20 | 19.840 | 20.200 | 19.700 | 20.050 | 17.950 | 10,558,900 |
| 2024-03-19 | 19.880 | 20.150 | 19.540 | 19.840 | 17.762 | 11,208,691 |
| 2024-03-18 | 19.360 | 20.200 | 19.140 | 20.050 | 17.950 | 16,987,096 |
| 2024-03-15 | 19.360 | 19.660 | 19.200 | 19.600 | 17.547 | 18,812,451 |
| 2024-03-14 | 19.620 | 20.150 | 19.340 | 19.680 | 17.619 | 12,885,395 |
| 2024-03-13 | 20.000 | 20.000 | 19.600 | 19.740 | 17.672 | 11,097,177 |
| 2024-03-12 | 18.980 | 20.250 | 18.740 | 20.150 | 18.039 | 29,445,856 |
| 2024-03-11 | 18.200 | 18.880 | 18.200 | 18.800 | 16.831 | 9,760,586 |
| 2024-03-08 | 18.180 | 18.820 | 18.160 | 18.160 | 16.258 | 13,215,902 |
| 2024-03-07 | 18.680 | 18.920 | 18.060 | 18.160 | 16.258 | 9,073,147 |
| 2024-03-06 | 18.320 | 18.940 | 18.020 | 18.740 | 16.777 | 18,277,382 |
| 2024-03-05 | 18.760 | 19.000 | 18.140 | 18.300 | 16.383 | 22,394,802 |
| 2024-03-04 | 19.960 | 19.960 | 19.060 | 19.200 | 17.189 | 13,854,601 |
| 2024-03-01 | 19.580 | 19.720 | 19.100 | 19.660 | 17.601 | 11,532,918 |
| 2024-02-29 | 19.520 | 20.100 | 19.480 | 19.680 | 17.619 | 27,601,873 |
| 2024-02-28 | 20.250 | 20.400 | 19.500 | 19.600 | 17.547 | 12,214,366 |
| 2024-02-27 | 20.750 | 20.900 | 19.700 | 20.250 | 18.129 | 25,195,276 |
| 2024-02-26 | 21.200 | 21.850 | 21.000 | 21.000 | 18.800 | 41,320,818 |
| 2024-02-23 | 19.820 | 20.950 | 19.760 | 20.750 | 18.577 | 35,738,630 |
| 2024-02-22 | 19.460 | 19.960 | 19.300 | 19.900 | 17.816 | 18,546,399 |
| 2024-02-21 | 18.820 | 19.800 | 18.680 | 19.460 | 17.422 | 21,520,594 |
| 2024-02-20 | 18.720 | 19.160 | 18.240 | 18.840 | 16.867 | 13,498,577 |
| 2024-02-19 | 19.200 | 19.380 | 18.400 | 18.440 | 16.509 | 14,179,848 |
| 2024-02-16 | 17.920 | 19.440 | 17.920 | 19.340 | 17.314 | 15,973,803 |
| 2024-02-15 | 17.880 | 18.220 | 17.700 | 18.000 | 16.115 | 15,082,723 |
| 2024-02-14 | 18.200 | 18.200 | 17.700 | 18.000 | 16.115 | 19,553,852 |
| 2024-02-09 | 18.400 | 18.400 | 17.940 | 18.120 | 16.222 | 4,070,193 |
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.