China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.270	16.740	16.230	16.700	16.091	14,742,682
2026-04-23	16.440	16.540	16.220	16.280	15.686	27,011,271
2026-04-22	16.530	16.550	16.350	16.440	15.841	17,359,848
2026-04-21	16.490	16.750	16.310	16.530	15.927	18,026,247
2026-04-20	16.520	16.670	16.360	16.490	15.889	22,409,776
2026-04-17	16.660	16.700	16.420	16.530	15.927	18,677,107
2026-04-16	17.410	17.410	16.640	16.710	16.101	26,961,469
2026-04-15	17.180	17.200	16.760	17.050	16.428	24,678,834
2026-04-14	17.190	17.290	16.790	16.980	16.361	15,377,616
2026-04-13	16.960	17.220	16.820	17.090	16.467	14,160,964
2026-04-10	17.450	17.470	16.830	16.960	16.342	23,027,312
2026-04-09	17.350	17.480	17.000	17.280	16.650	19,760,076
2026-04-08	18.070	18.070	17.240	17.350	16.717	17,914,711
2026-04-02	17.450	17.570	17.310	17.550	16.910	12,024,942
2026-04-01	17.420	17.640	17.300	17.450	16.814	26,180,709
2026-03-31	17.490	17.650	17.060	17.200	16.573	34,574,452
2026-03-30	17.290	17.410	16.770	17.340	16.708	42,329,014
2026-03-27	16.320	17.300	16.320	17.180	16.554	43,530,642
2026-03-26	16.240	16.880	16.240	16.320	15.725	31,787,427
2026-03-25	15.910	16.060	15.700	15.900	15.320	18,835,264
2026-03-24	15.600	15.800	15.370	15.790	15.214	13,304,108
2026-03-23	15.900	16.070	15.260	15.510	14.945	30,449,112
2026-03-20	16.200	16.360	16.080	16.210	15.619	15,343,698
2026-03-19	16.450	16.490	16.200	16.300	15.706	20,170,164
2026-03-18	16.700	16.930	16.490	16.610	16.004	9,830,223
2026-03-17	16.730	16.930	16.570	16.630	16.024	15,441,108
2026-03-16	16.120	16.950	16.120	16.730	16.120	30,968,821
2026-03-13	16.160	16.410	16.090	16.120	15.532	21,707,221
2026-03-12	16.040	16.540	15.990	16.120	15.532	41,301,290
2026-03-11	16.270	16.590	15.860	16.030	15.446	28,119,361
2026-03-10	16.730	16.740	16.140	16.190	15.600	25,823,331
2026-03-09	15.900	16.550	15.710	16.500	15.898	62,177,407
2026-03-06	15.250	16.160	15.180	16.160	15.571	55,228,795
2026-03-05	15.030	15.270	15.000	15.110	14.559	24,166,782
2026-03-04	15.120	15.290	14.830	15.030	14.482	30,086,069
2026-03-03	15.680	15.730	15.220	15.260	14.704	18,624,149
2026-03-02	15.900	16.030	15.410	15.540	14.973	33,764,346
2026-02-27	15.720	16.180	15.720	16.180	15.590	35,108,610
2026-02-26	16.400	16.540	15.710	15.720	15.147	36,367,393
2026-02-25	16.390	16.770	16.280	16.400	15.802	24,713,287
2026-02-24	16.320	16.560	15.910	16.150	15.561	35,356,071
2026-02-23	16.660	16.770	16.150	16.350	15.754	31,757,566
2026-02-20	17.000	17.110	16.650	16.670	16.062	18,072,089
2026-02-16	16.800	17.020	16.700	16.950	16.332	5,370,922
2026-02-13	16.880	17.010	16.810	16.870	16.255	12,346,309
2026-02-12	17.260	17.260	16.830	17.010	16.390	24,943,573
2026-02-11	17.500	17.520	17.160	17.280	16.650	20,552,142
2026-02-10	17.460	17.550	17.140	17.280	16.650	26,628,562
2026-02-09	17.880	17.880	17.450	17.470	16.833	36,756,086
2026-02-06	17.250	17.760	17.160	17.670	17.026	78,370,560
2026-02-05	16.700	17.200	16.600	17.150	16.525	43,611,413
2026-02-04	16.810	16.880	16.600	16.700	16.091	25,689,403
2026-02-03	16.470	16.890	16.430	16.810	16.197	36,494,253
2026-02-02	16.300	16.800	16.190	16.500	15.898	39,197,020
2026-01-30	16.700	16.800	16.240	16.300	15.706	32,118,915
2026-01-29	16.290	16.800	16.100	16.760	16.149	49,364,737
2026-01-28	15.700	16.290	15.600	16.290	15.696	35,140,624
2026-01-27	15.460	15.810	15.430	15.700	15.128	13,071,913
2026-01-26	15.800	15.880	15.370	15.460	14.896	19,786,583
2026-01-23	15.800	15.850	15.660	15.820	15.243	11,169,052

← NewerPage 3 of 5 · 245 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.