China Mengniu Dairy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 45.250 | 45.450 | 43.300 | 43.500 | 37.943 | 21,761,124 |
| 2021-11-29 | 45.550 | 45.800 | 44.550 | 45.700 | 39.862 | 8,073,120 |
| 2021-11-26 | 45.050 | 45.150 | 44.350 | 44.650 | 38.946 | 7,593,630 |
| 2021-11-25 | 45.150 | 45.700 | 45.000 | 45.650 | 39.818 | 6,350,169 |
| 2021-11-24 | 45.600 | 46.000 | 44.900 | 45.400 | 39.600 | 9,097,600 |
| 2021-11-23 | 45.350 | 46.150 | 45.200 | 45.600 | 39.775 | 13,064,419 |
| 2021-11-22 | 46.500 | 46.750 | 45.750 | 46.000 | 40.123 | 8,534,252 |
| 2021-11-19 | 46.800 | 46.800 | 45.550 | 46.500 | 40.560 | 10,139,943 |
| 2021-11-18 | 47.550 | 47.800 | 46.450 | 46.800 | 40.821 | 12,710,879 |
| 2021-11-17 | 48.250 | 48.350 | 47.450 | 48.000 | 41.868 | 7,774,311 |
| 2021-11-16 | 46.750 | 48.250 | 46.550 | 48.250 | 42.086 | 14,263,113 |
| 2021-11-15 | 46.700 | 47.750 | 46.550 | 46.850 | 40.865 | 12,819,916 |
| 2021-11-12 | 47.900 | 47.950 | 46.450 | 46.600 | 40.647 | 7,982,186 |
| 2021-11-11 | 46.400 | 47.950 | 45.900 | 47.500 | 41.432 | 15,452,152 |
| 2021-11-10 | 48.900 | 49.200 | 44.800 | 46.300 | 40.385 | 29,811,594 |
| 2021-11-09 | 48.350 | 49.750 | 48.150 | 48.850 | 42.609 | 18,603,490 |
| 2021-11-08 | 48.600 | 49.300 | 47.800 | 48.350 | 42.173 | 13,945,158 |
| 2021-11-05 | 48.400 | 50.200 | 47.950 | 48.750 | 42.522 | 11,289,362 |
| 2021-11-04 | 48.650 | 49.100 | 48.200 | 48.450 | 42.260 | 9,220,813 |
| 2021-11-03 | 48.500 | 49.950 | 48.500 | 49.150 | 42.871 | 11,488,626 |
| 2021-11-02 | 49.300 | 49.950 | 48.500 | 49.150 | 42.871 | 9,044,324 |
| 2021-11-01 | 49.600 | 49.650 | 48.500 | 49.100 | 42.827 | 8,286,477 |
| 2021-10-29 | 49.250 | 49.950 | 48.250 | 49.550 | 43.220 | 22,393,074 |
| 2021-10-28 | 48.000 | 49.150 | 47.800 | 48.950 | 42.697 | 16,262,868 |
| 2021-10-27 | 47.100 | 48.000 | 46.500 | 47.700 | 41.606 | 7,244,255 |
| 2021-10-26 | 47.600 | 47.900 | 47.000 | 47.250 | 41.214 | 5,343,297 |
| 2021-10-25 | 45.800 | 47.500 | 45.800 | 47.400 | 41.345 | 9,718,867 |
| 2021-10-22 | 45.950 | 46.350 | 45.450 | 46.250 | 40.342 | 9,702,313 |
| 2021-10-21 | 47.100 | 47.550 | 45.750 | 46.050 | 40.167 | 8,515,700 |
| 2021-10-20 | 47.250 | 47.900 | 46.000 | 47.600 | 41.519 | 12,378,813 |
← NewerPage 21 of 21 · 1,230 trading days
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.