China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	48.650	49.550	48.300	49.000	42.740	7,181,745
2022-02-24	48.500	49.450	48.300	48.800	42.566	6,095,571
2022-02-23	49.000	50.000	48.850	49.600	43.264	6,126,398
2022-02-22	49.000	49.600	48.050	49.500	43.176	9,115,738
2022-02-21	49.950	50.550	49.400	50.500	44.049	10,388,959
2022-02-18	49.500	50.250	49.100	49.700	43.351	6,574,854
2022-02-17	49.700	49.950	48.800	49.500	43.176	8,144,825
2022-02-16	49.800	50.000	48.600	48.850	42.609	5,288,730
2022-02-15	48.600	49.300	48.250	49.100	42.827	10,655,416
2022-02-14	47.100	48.450	46.950	48.150	41.999	8,469,465
2022-02-11	49.800	49.800	47.700	48.300	42.130	8,527,107
2022-02-10	49.000	49.400	48.550	49.400	43.089	7,500,909
2022-02-09	47.450	48.600	47.350	48.600	42.391	7,732,446
2022-02-08	46.300	47.450	46.300	47.000	40.996	6,308,623
2022-02-07	46.500	46.700	45.800	46.300	40.385	7,896,154
2022-02-04	46.700	47.300	46.200	47.000	40.996	6,380,813
2022-01-31	46.150	46.850	45.900	46.000	40.123	4,625,683
2022-01-28	46.650	47.150	46.000	46.150	40.254	5,509,876
2022-01-27	46.000	46.700	45.800	46.700	40.734	11,189,686
2022-01-26	47.700	47.850	46.350	46.650	40.690	10,092,255
2022-01-25	47.800	48.200	47.000	47.700	41.606	7,448,935
2022-01-24	48.100	48.250	47.550	48.100	41.955	8,921,500
2022-01-21	46.550	47.900	46.450	47.900	41.781	11,652,896
2022-01-20	47.000	47.450	45.850	46.550	40.603	10,213,974
2022-01-19	46.450	46.650	45.850	46.300	40.385	4,363,617
2022-01-18	46.400	46.750	45.650	46.250	40.342	6,065,925
2022-01-17	47.350	47.600	46.200	46.400	40.472	7,387,244
2022-01-14	47.650	48.300	47.000	47.350	41.301	5,285,929
2022-01-13	47.350	48.300	47.300	47.800	41.693	6,720,172
2022-01-12	47.100	47.700	46.700	47.350	41.301	7,491,547
2022-01-11	47.000	48.400	46.900	47.250	41.214	16,691,986
2022-01-10	46.350	48.500	46.050	47.550	41.475	20,365,634
2022-01-07	43.500	46.500	43.400	46.200	40.298	23,553,588
2022-01-06	43.450	44.000	42.950	43.500	37.943	9,771,109
2022-01-05	44.000	44.500	43.150	43.600	38.030	8,488,295
2022-01-04	44.850	44.850	43.800	44.250	38.597	7,862,951
2022-01-03	44.800	45.000	44.400	44.850	39.120	6,532,979
2021-12-31	44.450	44.550	44.200	44.200	38.553	2,775,255
2021-12-30	44.850	45.150	44.050	44.300	38.641	5,236,453
2021-12-29	45.500	45.500	44.350	44.450	38.771	4,331,268
2021-12-28	45.400	45.850	45.050	45.300	39.513	5,664,540
2021-12-24	44.600	45.000	44.300	44.700	38.990	3,186,807
2021-12-23	44.100	44.350	43.550	44.200	38.553	9,893,182
2021-12-22	45.200	45.250	44.350	44.700	38.990	8,955,388
2021-12-21	45.100	45.550	44.700	45.000	39.251	8,690,465
2021-12-20	44.200	45.400	44.200	44.900	39.164	14,865,553
2021-12-17	45.000	45.600	44.800	44.850	39.120	11,129,741
2021-12-16	45.450	46.100	44.800	45.100	39.338	7,251,860
2021-12-15	45.700	45.850	45.150	45.450	39.644	14,652,517
2021-12-14	45.450	46.000	45.150	45.700	39.862	8,787,505
2021-12-13	46.000	46.550	45.400	45.450	39.644	12,173,372
2021-12-10	45.200	46.200	45.150	45.650	39.818	13,784,739
2021-12-09	44.650	45.600	44.250	45.150	39.382	13,387,475
2021-12-08	44.450	44.700	43.750	44.150	38.510	13,631,995
2021-12-07	44.350	44.650	43.750	44.300	38.641	7,588,560
2021-12-06	44.750	44.900	44.050	44.300	38.641	12,262,553
2021-12-03	43.750	44.450	43.600	44.450	38.771	13,795,743
2021-12-02	43.550	44.550	43.400	43.850	38.248	10,060,251
2021-12-01	44.200	44.600	43.100	43.500	37.943	12,339,284
2021-11-30	45.250	45.450	43.300	43.500	37.943	21,761,124

← NewerPage 20 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.