China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	30.900	31.450	30.700	31.000	27.355	8,721,681
2023-05-17	31.500	31.950	30.700	30.800	27.178	7,158,854
2023-05-16	32.500	32.600	31.500	31.750	28.017	4,854,556
2023-05-15	31.400	32.350	31.300	32.150	28.370	5,778,970
2023-05-12	32.000	32.100	31.350	31.400	27.708	5,837,118
2023-05-11	32.450	32.550	31.700	31.900	28.149	7,132,774
2023-05-10	32.500	32.850	32.200	32.300	28.502	9,282,004
2023-05-09	33.050	33.650	32.600	32.650	28.811	9,060,131
2023-05-08	32.850	33.850	32.850	33.600	29.649	11,403,648
2023-05-05	33.000	33.400	32.250	32.950	29.075	12,552,019
2023-05-04	31.900	33.050	31.900	32.800	28.943	15,218,806
2023-05-03	30.850	32.050	30.850	31.850	28.105	6,537,164
2023-05-02	31.800	31.950	30.900	31.100	27.443	9,875,959
2023-04-28	30.600	32.150	30.600	31.550	27.840	15,028,281
2023-04-27	30.800	30.800	30.100	30.650	27.046	9,855,957
2023-04-26	30.650	31.200	30.600	30.900	27.267	6,460,491
2023-04-25	31.000	31.450	30.650	30.950	27.311	10,814,120
2023-04-24	31.400	32.050	30.550	31.000	27.355	13,130,602
2023-04-21	31.950	32.300	31.400	31.650	27.928	11,855,170
2023-04-20	32.650	32.650	31.900	31.950	28.193	6,612,510
2023-04-19	33.150	33.600	32.150	32.350	28.546	9,127,466
2023-04-18	33.150	33.600	33.000	33.150	29.252	8,274,461
2023-04-17	33.400	33.700	33.000	33.600	29.649	7,689,635
2023-04-14	33.300	33.800	33.050	33.500	29.561	7,620,228
2023-04-13	32.400	33.250	32.050	33.050	29.164	12,040,112
2023-04-12	33.400	33.400	32.350	32.450	28.634	11,060,253
2023-04-11	33.500	33.900	32.950	33.150	29.252	5,814,942
2023-04-06	32.100	33.400	32.000	33.250	29.340	7,399,787
2023-04-04	32.550	32.700	31.850	32.550	28.723	9,933,971
2023-04-03	32.000	32.550	31.800	32.350	28.546	13,703,315
2023-03-31	32.800	33.700	31.750	32.200	28.414	19,188,772
2023-03-30	33.750	34.400	32.000	32.600	28.767	16,910,168
2023-03-29	34.100	34.550	33.500	33.750	29.781	6,410,555
2023-03-28	33.850	34.100	33.350	33.900	29.914	5,876,839
2023-03-27	34.850	34.950	33.650	33.850	29.870	9,242,406
2023-03-24	33.350	34.950	33.350	34.650	30.576	11,300,199
2023-03-23	33.600	34.000	33.200	33.950	29.958	7,718,714
2023-03-22	33.300	33.900	33.000	33.450	29.517	5,301,202
2023-03-21	32.650	33.350	32.450	33.100	29.208	4,316,604
2023-03-20	33.500	33.900	32.300	32.700	28.855	7,041,914
2023-03-17	33.400	34.200	33.150	34.150	30.134	9,709,004
2023-03-16	33.450	33.500	32.750	32.900	29.031	8,285,225
2023-03-15	33.500	34.000	33.300	33.600	29.649	5,085,265
2023-03-14	33.700	33.950	33.000	33.200	29.296	6,897,906
2023-03-13	33.100	34.200	32.850	33.850	29.870	7,614,800
2023-03-10	33.600	33.800	33.100	33.200	29.296	9,247,862
2023-03-09	35.450	35.450	33.700	33.900	29.914	11,057,025
2023-03-08	34.800	35.500	34.650	35.000	30.884	12,067,839
2023-03-07	35.350	36.150	35.050	35.550	31.370	13,060,323
2023-03-06	34.800	35.900	34.800	35.500	31.326	7,767,452
2023-03-03	35.950	36.100	35.150	35.300	31.149	11,967,127
2023-03-02	35.850	36.250	35.600	35.600	31.414	8,813,979
2023-03-01	34.550	36.550	34.550	36.300	32.032	12,273,280
2023-02-28	35.700	35.800	34.450	34.500	30.443	11,761,777
2023-02-27	35.800	35.800	35.050	35.250	31.105	6,754,643
2023-02-24	36.100	36.200	35.250	35.700	31.502	7,999,279
2023-02-23	36.000	36.700	35.600	36.100	31.855	11,410,008
2023-02-22	36.350	36.450	35.800	35.900	31.679	8,828,331
2023-02-21	36.850	37.100	36.250	36.250	31.987	5,486,275
2023-02-20	36.700	37.100	36.250	36.800	32.473	7,907,535

← NewerPage 15 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.