China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	38.550	39.250	38.200	38.800	33.843	8,138,128
2022-05-26	39.050	39.050	37.650	38.100	33.233	6,960,464
2022-05-25	38.850	39.350	38.500	38.900	33.930	6,893,465
2022-05-24	40.300	40.300	38.550	38.700	33.756	8,577,397
2022-05-23	40.250	40.450	39.700	40.350	35.195	6,225,243
2022-05-20	39.000	40.250	38.800	39.950	34.846	14,434,536
2022-05-19	38.450	39.350	38.050	38.850	33.887	10,678,981
2022-05-18	39.000	39.700	38.700	39.550	34.497	9,482,904
2022-05-17	39.400	40.100	39.150	39.700	34.628	7,905,857
2022-05-16	39.500	39.600	38.250	39.000	34.018	11,789,417
2022-05-13	38.400	39.200	38.150	39.150	34.149	9,079,695
2022-05-12	38.850	38.850	37.850	38.300	33.407	10,003,871
2022-05-11	38.900	39.500	38.200	38.850	33.887	7,163,067
2022-05-10	35.650	39.250	35.650	39.000	34.018	18,607,907
2022-05-06	40.500	40.700	38.600	38.600	33.669	20,870,026
2022-05-05	41.700	42.550	41.200	41.300	36.024	14,244,926
2022-05-04	41.950	42.250	41.600	41.800	36.460	7,394,005
2022-05-03	42.450	42.800	41.950	42.200	36.809	7,554,261
2022-04-29	42.500	42.800	41.800	42.600	37.158	14,246,702
2022-04-28	42.500	43.150	42.150	42.550	37.114	12,585,932
2022-04-27	42.550	43.150	42.050	42.500	37.071	11,872,910
2022-04-26	42.300	43.400	42.150	42.550	37.114	9,932,560
2022-04-25	42.400	43.200	41.900	41.950	36.591	14,199,214
2022-04-22	42.200	43.250	41.450	43.000	37.507	8,231,747
2022-04-21	42.600	43.250	41.600	42.500	37.071	8,809,868
2022-04-20	41.400	43.200	41.300	43.100	37.594	13,854,224
2022-04-19	42.800	43.300	41.600	41.700	36.373	11,684,475
2022-04-14	42.800	43.700	42.800	43.300	37.768	8,393,477
2022-04-13	41.650	43.100	41.300	42.600	37.158	17,029,994
2022-04-12	41.950	42.100	40.950	41.650	36.329	15,995,693
2022-04-11	42.000	42.050	41.150	41.650	36.329	9,213,343
2022-04-08	41.500	42.700	41.500	42.600	37.158	12,951,268
2022-04-07	42.550	42.800	41.400	41.700	36.373	9,894,074
2022-04-06	42.350	42.950	40.200	42.550	37.114	14,293,396
2022-04-04	43.450	43.500	42.150	42.350	36.940	10,345,759
2022-04-01	41.550	43.350	40.700	43.000	37.507	12,281,996
2022-03-31	44.050	44.450	41.300	42.200	36.809	16,876,099
2022-03-30	43.400	44.300	43.100	43.900	38.292	9,884,790
2022-03-29	43.400	44.000	42.850	43.400	37.856	12,646,620
2022-03-28	43.550	44.150	42.500	43.300	37.768	19,879,725
2022-03-25	46.200	46.250	43.800	44.150	38.510	14,560,313
2022-03-24	46.000	46.700	45.050	46.550	40.603	8,034,224
2022-03-23	46.000	46.800	45.700	46.000	40.123	7,755,999
2022-03-22	45.850	46.350	44.700	45.900	40.036	8,027,577
2022-03-21	45.650	45.800	44.700	45.450	39.644	8,999,445
2022-03-18	46.000	46.200	45.000	45.250	39.469	14,930,517
2022-03-17	45.200	45.800	43.900	45.650	39.818	18,475,288
2022-03-16	43.750	44.150	41.700	42.950	37.463	23,170,565
2022-03-15	41.600	42.200	39.850	40.900	35.675	21,624,913
2022-03-14	44.050	44.050	41.650	42.050	36.678	22,836,883
2022-03-11	44.350	44.450	42.850	44.200	38.553	20,351,353
2022-03-10	44.700	45.500	44.000	44.700	38.990	15,055,366
2022-03-09	45.150	45.800	42.250	43.650	38.074	26,599,667
2022-03-08	46.150	46.600	44.850	45.250	39.469	14,119,913
2022-03-07	46.250	46.750	45.800	46.150	40.254	18,767,831
2022-03-04	48.050	49.550	47.900	48.450	42.260	14,483,982
2022-03-03	49.100	49.800	48.400	48.750	42.522	9,905,462
2022-03-02	50.550	51.100	49.400	49.650	43.307	6,528,957
2022-03-01	50.800	51.300	50.050	50.800	44.310	10,157,382
2022-02-28	50.000	50.950	48.450	50.750	44.267	18,429,143

← NewerPage 19 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.