China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	24.250	24.850	24.100	24.750	22.158	6,666,922
2023-11-10	24.750	24.850	24.050	24.050	21.531	10,332,202
2023-11-09	25.950	26.000	24.900	25.000	22.381	8,439,035
2023-11-08	25.750	26.250	25.350	25.850	23.142	7,792,151
2023-11-07	26.300	26.400	25.600	25.650	22.963	7,512,767
2023-11-06	27.000	27.000	26.450	26.750	23.948	9,725,327
2023-11-03	26.200	26.850	25.800	26.700	23.903	10,152,569
2023-11-02	25.850	26.300	25.600	25.700	23.008	6,247,571
2023-11-01	25.650	26.050	25.600	25.850	23.142	4,757,164
2023-10-31	26.300	26.800	25.500	25.550	22.874	7,481,265
2023-10-30	25.650	26.150	25.450	26.100	23.366	9,475,178
2023-10-27	25.250	25.950	24.750	25.800	23.098	10,660,721
2023-10-26	25.150	25.500	24.850	24.900	22.292	7,760,466
2023-10-25	25.250	25.450	24.900	25.150	22.516	5,879,413
2023-10-24	24.950	24.950	24.000	24.300	21.755	9,349,289
2023-10-20	25.300	25.350	24.800	25.000	22.381	4,530,371
2023-10-19	25.550	25.600	25.150	25.300	22.650	9,114,617
2023-10-18	25.650	26.350	25.500	25.700	23.008	3,954,868
2023-10-17	25.900	26.150	25.400	25.950	23.232	7,559,260
2023-10-16	26.100	26.150	25.200	25.300	22.650	7,775,674
2023-10-13	26.250	26.650	26.000	26.100	23.366	9,457,566
2023-10-12	26.500	27.200	26.300	27.050	24.217	13,706,210
2023-10-11	26.150	26.250	25.650	25.750	23.053	10,323,803
2023-10-10	26.250	26.700	25.600	25.650	22.963	4,459,638
2023-10-09	25.900	26.500	25.600	25.800	23.098	4,904,020
2023-10-06	25.350	26.100	25.350	25.850	23.142	6,429,476
2023-10-05	25.200	25.650	24.950	25.350	22.695	4,294,245
2023-10-04	24.900	25.300	24.650	25.300	22.650	4,316,386
2023-10-03	25.700	25.750	24.850	24.950	22.337	9,362,842
2023-09-29	24.800	26.350	24.800	26.250	23.500	8,579,527
2023-09-28	25.600	25.750	24.700	24.750	22.158	9,370,605
2023-09-27	25.800	26.150	25.600	25.650	22.963	5,920,574
2023-09-26	26.000	26.250	25.550	25.850	23.142	8,851,473
2023-09-25	26.850	26.850	25.850	25.900	23.187	7,346,681
2023-09-22	25.850	26.850	25.750	26.800	23.993	7,397,394
2023-09-21	25.900	26.150	25.050	26.100	23.366	7,626,115
2023-09-20	25.950	26.150	25.650	25.850	23.142	9,104,948
2023-09-19	26.650	26.650	26.000	26.300	23.545	14,181,368
2023-09-18	27.400	27.400	26.600	26.650	23.859	9,479,023
2023-09-15	27.350	27.950	27.000	27.650	24.754	8,606,334
2023-09-14	28.050	28.050	26.650	27.250	24.396	11,925,362
2023-09-13	27.850	28.250	27.600	27.750	24.843	10,185,169
2023-09-12	27.200	28.100	26.950	27.650	24.754	14,876,009
2023-09-11	26.600	27.200	26.200	27.000	24.172	12,781,202
2023-09-07	26.600	26.850	26.250	26.600	23.814	8,719,008
2023-09-06	26.700	26.850	26.350	26.650	23.859	8,900,162
2023-09-05	27.150	27.300	26.700	26.700	23.903	12,330,500
2023-09-04	26.650	27.850	26.650	27.150	24.306	22,121,805
2023-08-31	26.000	26.850	26.000	26.400	23.635	26,799,256
2023-08-30	25.550	25.800	24.850	25.000	22.381	11,225,300
2023-08-29	25.000	25.700	24.950	25.400	22.740	7,347,318
2023-08-28	25.750	25.850	24.900	24.950	22.337	4,181,573
2023-08-25	24.900	25.200	24.650	24.800	22.202	4,939,938
2023-08-24	24.800	25.150	24.300	25.000	22.381	8,269,348
2023-08-23	24.800	24.900	24.400	24.550	21.979	9,140,839
2023-08-22	24.900	25.500	24.550	24.950	22.337	11,028,913
2023-08-21	25.250	25.450	24.800	24.900	22.292	12,942,566
2023-08-18	25.250	25.400	25.000	25.250	22.605	9,391,248
2023-08-17	24.950	25.700	24.400	25.550	22.874	8,446,284
2023-08-16	25.500	25.750	24.850	25.450	22.784	14,090,441

← NewerPage 13 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.