China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	33.400	33.450	32.100	32.550	28.723	14,478,006
2022-08-22	33.200	33.700	33.050	33.400	29.473	10,695,714
2022-08-19	33.750	33.850	32.800	33.300	29.384	11,583,478
2022-08-18	34.450	34.450	33.800	33.850	29.870	6,076,172
2022-08-17	34.800	34.850	34.050	34.150	30.134	8,034,852
2022-08-16	34.700	34.900	34.250	34.600	30.531	6,417,808
2022-08-15	34.100	34.800	33.850	34.650	30.576	8,012,553
2022-08-12	34.750	34.750	33.700	34.100	30.090	11,090,234
2022-08-11	34.300	34.850	34.100	34.700	30.620	6,962,776
2022-08-10	34.750	34.850	33.950	34.200	30.178	7,378,765
2022-08-09	35.150	35.500	34.700	34.700	30.620	8,702,068
2022-08-08	34.850	35.750	34.750	35.300	31.149	11,285,960
2022-08-05	34.450	34.950	34.100	34.850	30.752	10,604,444
2022-08-04	34.500	34.750	33.550	34.050	30.046	16,163,082
2022-08-03	34.950	35.100	34.300	34.750	30.664	7,731,373
2022-08-02	35.500	35.650	34.300	34.700	30.620	11,441,003
2022-08-01	36.400	36.650	36.000	36.000	31.767	6,110,281
2022-07-29	36.550	36.700	36.000	36.400	32.120	9,330,351
2022-07-28	36.100	36.700	36.100	36.500	32.208	7,102,481
2022-07-27	35.150	36.050	35.000	35.950	31.723	9,524,610
2022-07-26	36.100	36.500	35.300	35.400	31.237	18,515,559
2022-07-25	37.350	37.400	36.000	36.550	32.252	10,162,668
2022-07-22	38.200	38.200	37.350	37.550	33.135	5,098,560
2022-07-21	37.400	38.150	37.200	37.650	33.223	5,601,810
2022-07-20	37.500	37.900	37.200	37.400	33.002	10,411,367
2022-07-19	37.900	38.250	37.250	37.400	33.002	7,192,977
2022-07-18	38.550	38.600	37.350	38.450	33.929	7,452,367
2022-07-15	38.500	38.700	37.700	37.900	33.443	4,836,740
2022-07-14	38.450	38.900	37.950	38.050	33.576	6,623,453
2022-07-13	38.300	38.600	37.800	38.200	33.708	6,418,869
2022-07-12	37.850	38.100	37.300	37.650	33.223	4,791,169
2022-07-11	38.500	38.700	37.550	37.850	33.399	5,893,585
2022-07-08	39.850	39.850	38.600	38.700	34.149	5,293,771
2022-07-07	38.200	39.400	38.000	39.300	34.679	7,301,043
2022-07-06	38.400	39.050	37.500	38.400	33.885	9,323,893
2022-07-05	39.450	39.750	38.700	38.900	34.326	8,431,885
2022-07-04	39.150	39.300	38.350	38.650	34.105	12,362,439
2022-06-30	38.000	39.800	38.000	39.150	34.546	12,802,424
2022-06-29	39.350	39.350	38.250	38.250	33.752	13,069,342
2022-06-28	38.100	39.550	38.100	39.400	34.767	11,394,630
2022-06-27	38.300	39.250	38.300	38.950	34.370	10,900,405
2022-06-24	37.650	38.500	37.550	38.050	33.576	10,007,567
2022-06-23	38.150	38.400	36.850	37.000	32.649	14,559,652
2022-06-22	37.050	38.650	36.900	37.700	33.267	17,649,324
2022-06-21	35.450	37.350	34.900	37.100	32.737	23,291,002
2022-06-20	34.900	35.550	34.900	35.550	31.370	12,121,091
2022-06-17	34.950	35.350	34.600	35.050	30.929	14,949,157
2022-06-16	35.950	36.200	34.450	34.850	30.752	17,874,289
2022-06-15	36.050	36.850	35.900	36.050	31.811	16,341,197
2022-06-14	36.750	37.250	36.250	36.700	32.385	12,416,450
2022-06-13	36.000	36.950	35.700	36.800	32.473	21,890,928
2022-06-10	38.300	38.700	37.150	37.500	33.090	22,850,607
2022-06-09	39.150	39.450	38.600	38.950	33.974	13,471,786
2022-06-08	40.350	40.650	39.350	39.700	34.628	19,848,921
2022-06-07	40.100	40.550	39.700	39.950	34.846	9,930,042
2022-06-06	39.750	41.200	39.000	41.100	35.849	9,713,289
2022-06-02	39.600	40.050	39.300	39.850	34.759	6,223,130
2022-06-01	40.650	40.800	39.750	40.400	35.239	5,862,416
2022-05-31	39.950	40.350	39.400	40.300	35.152	16,088,517
2022-05-30	39.600	40.250	39.000	39.950	34.846	11,134,476

← NewerPage 18 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.