China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	18.260	18.600	18.020	18.400	16.473	13,705,626
2024-02-07	18.680	18.880	18.120	18.220	16.312	15,821,931
2024-02-06	17.220	18.620	17.220	18.620	16.670	17,691,000
2024-02-05	17.380	17.600	16.820	17.240	15.434	15,733,568
2024-02-02	17.560	18.240	17.460	17.620	15.774	13,496,267
2024-02-01	17.340	17.960	17.100	17.680	15.828	15,719,649
2024-01-31	17.220	17.560	17.100	17.240	15.434	16,809,592
2024-01-30	17.780	17.780	17.160	17.480	15.649	20,842,385
2024-01-29	17.360	18.200	17.360	18.000	16.115	22,614,647
2024-01-26	17.020	17.560	17.020	17.260	15.452	23,182,280
2024-01-25	17.080	17.380	16.820	17.260	15.452	20,883,078
2024-01-24	16.860	17.240	16.440	17.020	15.237	38,195,551
2024-01-23	16.580	17.300	16.420	16.800	15.040	27,047,959
2024-01-22	17.260	17.260	16.000	16.320	14.611	26,090,598
2024-01-19	17.520	17.700	16.940	17.260	15.452	22,670,879
2024-01-18	17.680	17.760	17.340	17.520	15.685	26,423,753
2024-01-17	18.120	18.260	17.440	17.580	15.739	24,618,915
2024-01-16	18.780	18.840	18.140	18.420	16.491	16,075,475
2024-01-15	19.100	19.240	18.680	18.880	16.902	7,250,178
2024-01-12	19.000	19.280	18.760	19.160	17.153	9,760,254
2024-01-11	19.120	19.240	18.700	19.060	17.064	11,642,843
2024-01-10	19.100	19.280	18.800	18.960	16.974	10,095,901
2024-01-09	19.000	19.660	19.000	19.100	17.099	14,063,244
2024-01-08	19.760	19.760	18.780	18.880	16.902	12,607,677
2024-01-05	19.740	19.780	19.420	19.640	17.583	13,179,635
2024-01-04	19.800	19.960	19.600	19.900	17.816	16,866,256
2024-01-03	19.660	19.920	19.600	19.820	17.744	11,056,254
2024-01-02	21.350	21.350	19.820	19.860	17.780	13,267,829
2023-12-29	20.900	21.250	20.850	21.000	18.800	7,845,099
2023-12-28	20.050	21.000	19.800	20.800	18.621	19,947,117
2023-12-27	20.050	20.300	19.560	20.050	17.950	16,686,826
2023-12-22	20.100	20.350	19.760	19.920	17.834	19,687,097
2023-12-21	19.840	20.150	19.740	20.050	17.950	25,633,101
2023-12-20	20.650	20.800	20.000	20.100	17.995	10,499,871
2023-12-19	20.900	20.900	20.200	20.450	18.308	23,571,753
2023-12-18	21.200	21.400	20.700	20.950	18.756	19,698,454
2023-12-15	21.550	22.200	21.400	21.700	19.427	18,423,409
2023-12-14	20.900	21.350	20.850	21.100	18.890	19,003,131
2023-12-13	21.100	21.200	20.550	20.750	18.577	13,350,658
2023-12-12	20.950	21.350	20.700	21.200	18.979	10,617,548
2023-12-11	20.900	20.950	20.400	20.900	18.711	18,117,351
2023-12-08	21.250	21.500	20.750	20.900	18.711	16,613,136
2023-12-07	21.700	21.750	21.000	21.400	19.158	17,056,828
2023-12-06	21.550	22.100	20.800	21.550	19.293	30,792,794
2023-12-05	22.550	22.850	21.900	22.100	19.785	14,722,229
2023-12-04	23.650	23.850	22.750	22.850	20.457	14,753,564
2023-12-01	24.450	24.450	23.500	23.650	21.173	11,786,283
2023-11-30	24.300	24.900	24.050	24.500	21.934	16,369,013
2023-11-29	25.300	25.300	24.150	24.250	21.710	10,306,476
2023-11-28	25.150	25.250	24.750	24.900	22.292	11,443,915
2023-11-27	25.600	26.000	25.000	25.350	22.695	6,817,413
2023-11-24	26.350	26.350	25.550	25.550	22.874	4,899,948
2023-11-23	25.250	26.450	25.100	26.350	23.590	8,099,976
2023-11-22	25.200	25.700	24.900	25.400	22.740	4,050,362
2023-11-21	25.850	26.100	25.200	25.300	22.650	8,349,716
2023-11-20	24.850	25.650	24.550	25.550	22.874	8,553,824
2023-11-17	24.850	24.900	24.400	24.500	21.934	4,206,136
2023-11-16	25.900	25.900	24.950	24.950	22.337	11,249,121
2023-11-15	25.500	26.050	25.300	25.950	23.232	12,186,759
2023-11-14	24.750	25.050	24.550	24.600	22.023	5,585,400

← NewerPage 12 of 21 · 1,229 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.