China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.350	26.350	25.550	25.900	23.187	7,619,173
2023-08-14	26.850	26.850	25.850	26.350	23.590	9,547,942
2023-08-11	27.000	27.250	26.400	26.750	23.948	7,449,708
2023-08-10	26.900	27.200	26.600	27.150	24.306	5,761,718
2023-08-09	26.550	27.200	26.500	27.200	24.351	10,034,789
2023-08-08	27.400	27.650	26.500	26.850	24.038	16,954,930
2023-08-07	27.600	28.150	27.500	27.950	25.022	5,326,702
2023-08-04	28.200	28.200	27.750	27.900	24.978	7,022,614
2023-08-03	27.350	27.900	27.150	27.650	24.754	11,056,666
2023-08-02	28.350	28.350	27.050	27.450	24.575	17,089,566
2023-08-01	29.500	29.650	28.100	28.350	25.381	12,792,449
2023-07-31	29.950	30.200	29.350	29.450	26.365	18,434,975
2023-07-28	27.750	29.200	27.750	29.000	25.962	13,702,421
2023-07-27	27.900	28.400	27.350	28.150	25.201	12,434,897
2023-07-26	27.600	27.800	27.300	27.800	24.888	8,960,313
2023-07-25	27.750	27.750	27.100	27.650	24.754	25,140,323
2023-07-24	27.400	27.500	26.750	26.950	24.127	18,953,074
2023-07-21	27.100	28.000	27.100	27.800	24.888	8,086,763
2023-07-20	27.600	28.200	27.500	27.900	24.978	11,075,442
2023-07-19	27.400	27.900	27.250	27.750	24.843	14,337,183
2023-07-18	28.600	28.600	27.300	27.800	24.888	16,818,110
2023-07-14	29.400	29.400	28.750	28.900	25.873	10,561,658
2023-07-13	28.850	29.350	28.700	29.000	25.962	5,970,347
2023-07-12	28.350	28.550	28.000	28.450	25.470	9,050,938
2023-07-11	27.700	28.300	27.300	28.050	25.112	10,870,315
2023-07-10	28.500	28.500	27.150	27.350	24.485	27,407,714
2023-07-07	29.000	29.000	27.850	28.000	25.067	12,795,044
2023-07-06	30.500	30.750	29.200	29.250	26.186	11,299,853
2023-07-05	30.650	31.000	30.250	30.500	27.305	6,932,742
2023-07-04	30.300	30.950	30.000	30.850	27.619	6,175,921
2023-07-03	29.500	30.350	29.350	30.000	26.858	5,589,443
2023-06-30	29.650	29.900	29.250	29.500	26.410	4,853,454
2023-06-29	30.700	30.700	29.450	29.700	26.589	5,004,646
2023-06-28	30.250	30.800	30.150	30.450	27.261	5,951,922
2023-06-27	30.050	30.700	30.050	30.500	27.305	5,587,818
2023-06-26	30.000	30.450	29.800	29.900	26.768	6,414,600
2023-06-23	30.250	30.250	29.650	30.050	26.902	8,552,371
2023-06-21	31.500	31.500	30.150	30.200	27.037	7,965,836
2023-06-20	31.400	31.550	30.900	31.500	28.201	5,564,227
2023-06-19	31.950	32.000	31.350	31.450	28.156	6,090,271
2023-06-16	31.450	32.050	31.400	31.900	28.559	8,569,048
2023-06-15	31.050	31.600	30.650	31.450	28.156	6,994,640
2023-06-14	30.700	30.800	30.300	30.550	27.350	7,622,663
2023-06-13	30.350	31.000	30.050	30.650	27.440	8,541,040
2023-06-12	30.000	30.900	29.900	30.450	27.261	10,711,936
2023-06-09	30.000	30.650	29.900	30.050	26.902	9,901,048
2023-06-08	30.750	30.800	30.100	30.350	27.171	6,669,000
2023-06-07	30.750	31.150	30.500	30.900	27.267	9,588,452
2023-06-06	30.450	31.200	29.900	30.650	27.046	12,673,535
2023-06-05	31.250	31.400	30.400	30.450	26.869	11,577,956
2023-06-02	29.850	31.400	29.850	31.200	27.531	17,544,006
2023-06-01	30.350	30.350	28.800	29.450	25.987	19,744,018
2023-05-31	30.050	30.600	29.750	30.400	26.825	33,699,753
2023-05-30	30.200	30.700	29.600	30.500	26.914	10,118,475
2023-05-29	30.300	30.700	29.950	30.200	26.649	9,947,000
2023-05-25	30.300	30.450	29.800	30.200	26.649	9,615,030
2023-05-24	31.100	31.100	30.500	30.700	27.090	10,335,729
2023-05-23	31.450	32.000	30.950	31.150	27.487	6,744,451
2023-05-22	30.900	32.050	30.850	31.400	27.708	8,521,890
2023-05-19	30.950	31.450	30.450	30.900	27.267	6,911,900

← NewerPage 14 of 21 · 1,231 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.