China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.320	18.430	18.020	18.220	18.220	17,201,502
2026-07-22	18.190	18.350	17.890	18.320	18.320	16,913,420
2026-07-21	18.530	18.820	18.320	18.350	18.350	21,077,447
2026-07-20	17.820	18.420	17.610	18.400	18.400	28,314,545
2026-07-17	17.960	18.330	17.650	17.900	17.900	20,685,738
2026-07-16	17.820	18.080	17.670	17.960	17.960	18,573,477
2026-07-15	17.360	17.800	17.040	17.690	17.690	25,260,279
2026-07-14	16.900	17.460	16.560	17.250	17.250	26,948,684
2026-07-13	17.210	17.600	16.820	16.900	16.900	33,003,965
2026-07-10	17.400	17.600	17.150	17.210	17.210	38,921,992
2026-07-09	17.470	17.880	17.150	17.400	17.400	24,751,199
2026-07-08	17.100	17.780	17.100	17.600	17.600	30,982,553
2026-07-07	17.490	17.540	16.670	17.100	17.100	49,389,312
2026-07-06	16.930	17.500	16.810	17.500	17.500	32,068,904
2026-07-03	16.720	16.970	16.420	16.930	16.930	25,720,312
2026-07-02	16.310	16.830	16.160	16.560	16.560	30,883,615
2026-06-30	16.800	16.820	15.970	16.090	16.090	29,647,201
2026-06-29	16.610	16.890	16.380	16.820	16.820	31,983,998
2026-06-26	16.560	16.740	16.340	16.650	16.650	47,680,289
2026-06-25	16.500	17.050	16.330	16.560	16.560	48,917,953
2026-06-24	16.200	16.410	15.770	16.180	16.180	26,219,521
2026-06-23	15.890	16.250	15.870	16.060	16.060	22,605,576
2026-06-22	15.940	15.940	15.340	15.890	15.890	17,684,473
2026-06-18	15.800	15.800	15.330	15.570	15.570	26,746,580
2026-06-17	16.020	16.290	15.720	15.800	15.800	12,028,070
2026-06-16	16.300	16.400	16.060	16.290	16.290	18,404,631
2026-06-15	16.700	16.770	16.110	16.260	16.260	13,221,860
2026-06-12	16.530	16.700	16.350	16.610	16.610	11,320,740
2026-06-11	16.420	16.770	16.390	16.540	16.540	23,755,199
2026-06-10	16.030	16.670	15.960	16.540	16.540	26,547,920
2026-06-09	15.770	16.230	15.740	16.120	16.120	32,759,684
2026-06-08	15.800	16.560	15.800	16.390	15.792	38,062,211
2026-06-05	16.950	17.080	15.810	15.890	15.311	52,662,275
2026-06-04	17.230	17.290	16.880	16.960	16.342	12,683,148
2026-06-03	17.110	17.490	16.970	17.240	16.611	12,521,118
2026-06-02	16.930	17.440	16.930	17.260	16.631	11,006,427
2026-06-01	16.600	17.200	16.530	17.190	16.563	18,989,170
2026-05-29	16.590	17.160	16.460	16.960	16.342	25,011,235
2026-05-28	16.580	17.360	16.480	16.590	15.985	25,945,659
2026-05-27	16.720	16.770	16.220	16.450	15.850	21,760,686
2026-05-26	16.730	16.790	16.530	16.700	16.091	16,075,495
2026-05-22	17.650	17.650	16.680	16.730	16.120	25,118,506
2026-05-21	17.280	17.680	17.280	17.450	16.814	11,856,118
2026-05-20	17.230	17.650	17.230	17.430	16.795	18,406,925
2026-05-19	17.390	17.680	17.210	17.400	16.766	14,437,641
2026-05-18	17.720	17.720	17.130	17.340	16.708	14,301,043
2026-05-15	17.660	17.740	17.320	17.720	17.074	11,517,136
2026-05-14	17.630	17.720	17.230	17.660	17.016	15,113,580
2026-05-13	17.600	18.000	17.550	17.630	16.987	18,078,079
2026-05-12	17.500	17.580	17.370	17.570	16.929	15,406,383
2026-05-11	17.400	17.630	17.130	17.580	16.939	13,427,112
2026-05-08	17.380	17.490	17.150	17.430	16.795	10,922,711
2026-05-07	17.460	17.620	17.270	17.380	16.746	21,151,885
2026-05-06	17.310	17.490	16.990	17.180	16.554	13,742,664
2026-05-05	17.280	17.310	16.960	17.310	16.679	6,669,818
2026-05-04	17.770	17.770	17.020	17.290	16.660	17,296,218
2026-04-30	16.950	17.500	16.760	17.350	16.717	35,319,383
2026-04-29	16.510	16.780	16.430	16.700	16.091	16,010,106
2026-04-28	16.760	16.760	16.240	16.510	15.908	18,949,030
2026-04-27	16.700	16.850	16.470	16.790	16.178	19,004,092

← NewerPage 2 of 3 · 125 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.