China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	37.300	37.550	36.550	36.700	32.385	5,997,768
2023-02-16	37.300	37.800	36.950	37.050	32.693	5,812,190
2023-02-15	38.150	38.500	36.800	37.000	32.649	9,583,281
2023-02-14	37.800	38.250	37.350	38.050	33.576	5,069,957
2023-02-13	36.450	37.950	36.450	37.800	33.355	7,303,547
2023-02-10	37.850	38.250	37.000	37.000	32.649	6,135,446
2023-02-09	37.750	38.150	37.650	37.900	33.443	7,410,527
2023-02-08	37.500	38.250	37.300	37.900	33.443	5,336,923
2023-02-07	37.450	37.800	37.300	37.500	33.090	7,015,225
2023-02-06	38.350	38.350	37.100	37.200	32.826	9,995,367
2023-02-03	39.450	39.700	37.850	38.500	33.973	10,338,879
2023-02-02	39.650	40.150	39.000	39.450	34.811	11,924,214
2023-02-01	37.450	38.850	37.450	38.850	34.282	10,066,478
2023-01-31	38.400	38.850	37.350	37.750	33.311	15,458,247
2023-01-30	38.400	38.900	37.800	38.450	33.929	16,483,677
2023-01-27	37.900	38.300	37.850	38.100	33.620	3,733,504
2023-01-26	38.300	38.450	37.700	37.900	33.443	10,037,779
2023-01-20	36.800	37.550	36.800	37.500	33.090	7,036,989
2023-01-19	36.850	37.500	36.550	37.100	32.737	7,731,392
2023-01-18	37.100	37.400	36.300	36.850	32.517	11,196,340
2023-01-17	37.850	37.900	37.050	37.150	32.782	7,735,121
2023-01-16	38.250	39.200	37.700	37.850	33.399	12,906,495
2023-01-13	36.800	38.150	36.800	37.900	33.443	14,350,099
2023-01-12	36.350	37.200	36.150	36.800	32.473	13,351,433
2023-01-11	37.000	37.650	36.100	36.350	32.076	13,332,422
2023-01-10	38.000	38.250	37.250	37.400	33.002	10,759,680
2023-01-09	37.850	38.600	37.500	37.700	33.267	8,743,342
2023-01-06	37.300	38.150	37.200	37.350	32.958	12,092,124
2023-01-05	37.200	37.900	36.950	37.350	32.958	9,361,537
2023-01-04	37.000	37.000	36.150	36.700	32.385	5,938,764
2023-01-03	34.600	36.700	34.100	36.400	32.120	7,688,188
2022-12-30	36.900	36.900	35.350	35.400	31.237	8,989,367
2022-12-29	36.250	36.250	35.550	36.200	31.943	5,995,507
2022-12-28	35.700	37.000	35.650	36.250	31.987	12,671,204
2022-12-23	35.600	36.100	35.050	35.700	31.502	5,560,039
2022-12-22	34.550	35.950	34.400	35.750	31.546	14,365,784
2022-12-21	33.800	34.300	33.550	33.800	29.826	4,648,536
2022-12-20	34.700	34.800	33.100	33.800	29.826	6,111,929
2022-12-19	34.550	35.500	34.450	34.700	30.620	9,088,509
2022-12-16	34.100	35.000	34.100	34.600	30.531	9,084,650
2022-12-15	35.650	35.650	34.550	34.900	30.796	9,294,941
2022-12-14	34.700	35.750	34.550	35.200	31.061	9,371,600
2022-12-13	34.500	34.750	33.850	34.700	30.620	8,548,766
2022-12-12	34.500	34.950	34.250	34.600	30.531	9,676,513
2022-12-09	33.500	35.000	33.400	34.800	30.708	7,665,113
2022-12-08	34.100	34.300	33.650	33.900	29.914	8,352,094
2022-12-07	34.250	35.300	33.550	33.700	29.737	17,473,901
2022-12-06	34.400	35.200	33.950	34.450	30.399	10,671,130
2022-12-05	36.000	36.200	34.000	34.450	30.399	13,680,539
2022-12-02	35.200	35.300	33.800	34.800	30.708	21,597,597
2022-12-01	35.350	36.300	34.900	35.350	31.193	24,193,272
2022-11-30	32.950	35.000	32.450	34.800	30.708	27,111,878
2022-11-29	31.750	33.100	31.450	33.050	29.164	13,652,566
2022-11-28	30.400	31.300	29.550	31.150	27.487	9,211,454
2022-11-25	32.100	32.100	31.250	31.350	27.664	4,681,010
2022-11-24	31.600	32.350	31.600	32.050	28.281	6,044,084
2022-11-23	31.300	31.800	31.000	31.400	27.708	8,200,546
2022-11-22	32.200	32.600	31.250	31.500	27.796	10,494,383
2022-11-21	32.100	32.450	31.700	32.150	28.370	8,653,937
2022-11-18	33.400	33.400	32.500	32.750	28.899	9,026,278

← NewerPage 16 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.