China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	32.450	33.400	32.300	32.850	28.987	10,647,933
2022-11-16	32.550	33.000	32.100	32.650	28.811	13,414,108
2022-11-15	31.600	33.600	31.600	33.400	29.473	15,743,698
2022-11-14	33.650	33.750	31.700	31.950	28.193	18,625,944
2022-11-11	32.000	32.200	30.150	30.950	27.311	12,115,022
2022-11-10	30.400	30.400	29.100	29.850	26.340	7,117,253
2022-11-09	30.600	31.000	30.050	30.250	26.693	8,323,227
2022-11-08	30.200	30.400	29.200	30.300	26.737	10,930,222
2022-11-07	30.450	30.850	29.600	30.050	26.516	16,163,003
2022-11-04	28.500	30.800	28.350	30.550	26.958	20,108,279
2022-11-03	28.550	28.650	27.850	28.350	25.016	11,316,503
2022-11-02	27.000	28.850	26.950	28.550	25.193	9,495,011
2022-11-01	25.600	27.450	25.450	27.300	24.090	15,538,447
2022-10-31	25.300	25.600	24.700	25.150	22.193	25,026,986
2022-10-28	27.450	27.450	24.900	25.150	22.193	34,295,246
2022-10-27	28.000	28.550	27.800	27.900	24.619	13,637,989
2022-10-26	27.250	28.200	26.750	27.800	24.531	20,080,407
2022-10-25	27.700	27.750	26.600	27.000	23.825	27,031,809
2022-10-24	28.200	28.650	27.350	27.500	24.266	25,308,137
2022-10-21	29.450	30.000	29.000	29.100	25.678	9,481,816
2022-10-20	29.300	29.700	28.450	29.200	25.766	11,491,233
2022-10-19	30.300	30.600	29.550	29.550	26.075	7,045,397
2022-10-18	30.250	30.850	30.000	30.600	27.002	8,886,764
2022-10-17	29.550	30.400	29.500	30.150	26.605	13,648,463
2022-10-14	30.100	30.550	29.200	29.250	25.811	10,516,453
2022-10-13	30.150	30.250	29.600	29.750	26.252	11,935,803
2022-10-12	30.800	30.950	29.900	30.200	26.649	10,778,211
2022-10-11	31.200	31.300	30.650	31.000	27.355	9,018,736
2022-10-10	31.250	31.750	30.800	30.950	27.311	10,272,175
2022-10-07	32.450	32.800	32.000	32.000	28.237	8,598,937
2022-10-06	32.650	32.900	32.350	32.650	28.811	5,969,377
2022-10-05	32.100	32.800	31.850	32.650	28.811	25,034,447
2022-10-03	30.650	31.450	30.550	31.150	27.487	5,527,925
2022-09-30	31.100	31.800	30.900	31.150	27.487	9,897,609
2022-09-29	32.200	32.200	30.450	30.800	27.178	15,250,422
2022-09-28	31.900	32.250	31.400	31.850	28.105	11,611,410
2022-09-27	32.150	32.350	31.900	32.200	28.414	14,221,699
2022-09-26	32.200	32.350	31.700	32.150	28.370	13,771,545
2022-09-23	32.850	33.150	32.200	32.250	28.458	5,557,537
2022-09-22	32.400	33.200	32.300	33.000	29.120	6,263,645
2022-09-21	33.600	34.050	33.250	33.350	29.428	9,565,966
2022-09-20	34.200	34.300	33.650	33.900	29.914	7,035,145
2022-09-19	34.000	34.250	33.300	33.700	29.737	13,527,894
2022-09-16	33.650	34.900	32.850	34.300	30.267	15,466,953
2022-09-15	33.000	33.950	32.800	33.750	29.781	10,425,600
2022-09-14	33.000	33.300	32.500	33.100	29.208	10,921,335
2022-09-13	33.000	33.900	32.750	33.450	29.517	9,775,452
2022-09-09	32.000	33.400	31.600	33.000	29.120	13,090,185
2022-09-08	32.550	32.600	31.650	31.800	28.061	7,931,020
2022-09-07	31.700	32.650	31.450	32.450	28.634	11,046,215
2022-09-06	33.100	33.600	32.200	32.450	28.634	9,555,263
2022-09-05	33.950	33.950	32.650	33.050	29.164	12,502,339
2022-09-02	34.200	34.700	33.800	34.000	30.002	10,492,133
2022-09-01	35.150	35.650	34.500	34.600	30.531	11,540,573
2022-08-31	34.850	36.050	34.600	35.650	31.458	9,583,747
2022-08-30	35.950	35.950	34.850	35.450	31.282	10,464,979
2022-08-29	35.350	36.350	35.300	36.050	31.811	15,566,802
2022-08-26	35.150	36.250	35.150	36.200	31.943	14,386,396
2022-08-25	32.200	35.350	32.200	35.150	31.017	28,792,547
2022-08-24	32.450	32.450	31.500	32.200	28.414	19,610,334

← NewerPage 17 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.