China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	15.880	15.880	15.620	15.790	15.214	12,711,949
2026-01-21	15.850	15.910	15.580	15.900	15.320	18,253,147
2026-01-20	15.890	16.150	15.750	15.830	15.253	22,609,515
2026-01-19	15.460	16.050	15.340	15.890	15.311	38,315,950
2026-01-16	15.480	15.710	15.310	15.460	14.896	16,696,003
2026-01-15	15.120	15.480	15.020	15.360	14.800	21,246,839
2026-01-14	15.210	15.240	14.950	15.120	14.569	21,789,078
2026-01-13	15.030	15.330	15.010	15.110	14.559	21,616,341
2026-01-12	14.950	15.030	14.730	15.030	14.482	24,001,355
2026-01-09	15.380	15.400	14.920	14.970	14.424	24,583,212
2026-01-08	15.460	15.540	15.120	15.340	14.781	21,567,098
2026-01-07	15.280	15.570	15.230	15.460	14.896	24,542,675
2026-01-06	15.360	15.420	15.200	15.320	14.761	16,659,719
2026-01-05	14.960	15.450	14.920	15.290	14.733	28,953,461
2026-01-02	14.910	15.000	14.840	14.930	14.386	9,290,081
2025-12-31	14.970	15.170	14.840	14.910	14.366	6,758,343
2025-12-30	14.910	15.190	14.840	14.970	14.424	24,300,856
2025-12-29	15.210	15.460	14.820	14.830	14.289	27,455,550
2025-12-24	15.400	15.400	15.060	15.160	14.607	12,448,751
2025-12-23	15.360	15.830	15.290	15.360	14.800	26,450,565
2025-12-22	15.380	15.380	15.050	15.330	14.771	19,026,641
2025-12-19	15.240	15.360	15.160	15.340	14.781	24,093,342
2025-12-18	15.180	15.240	14.990	15.240	14.684	18,358,836
2025-12-17	14.910	15.180	14.830	15.110	14.559	21,215,848
2025-12-16	14.960	15.100	14.770	14.870	14.328	20,565,073
2025-12-15	14.500	14.910	14.380	14.880	14.338	20,493,064
2025-12-12	14.300	14.750	14.280	14.630	14.097	27,429,383
2025-12-11	14.400	14.470	14.130	14.240	13.721	15,260,643
2025-12-10	14.280	14.390	14.190	14.370	13.846	19,184,561
2025-12-09	14.510	14.560	14.260	14.270	13.750	19,519,875
2025-12-08	14.660	14.750	14.510	14.540	14.010	14,639,906
2025-12-05	14.850	14.850	14.480	14.660	14.126	17,851,938
2025-12-04	14.780	14.970	14.680	14.770	14.232	8,579,532
2025-12-03	15.010	15.010	14.760	14.770	14.232	12,887,486
2025-12-02	15.250	15.270	14.970	15.050	14.501	12,950,540
2025-12-01	15.020	15.250	15.020	15.230	14.675	13,482,213
2025-11-28	15.000	15.100	14.930	15.010	14.463	11,104,637
2025-11-27	14.720	15.100	14.690	14.980	14.434	18,866,066
2025-11-26	14.670	14.850	14.570	14.710	14.174	14,801,363
2025-11-25	14.600	14.710	14.510	14.540	14.010	10,880,202
2025-11-24	14.590	14.750	14.370	14.570	14.039	23,651,768
2025-11-21	14.550	14.740	14.440	14.500	13.971	16,991,591
2025-11-20	14.750	14.890	14.560	14.700	14.164	15,511,875
2025-11-19	14.840	14.990	14.700	14.740	14.203	17,624,609
2025-11-18	14.920	15.180	14.810	14.840	14.299	25,603,844
2025-11-17	14.850	14.940	14.800	14.920	14.376	12,689,249
2025-11-14	15.000	15.130	14.850	14.870	14.328	15,771,310
2025-11-13	15.050	15.250	14.980	15.140	14.588	18,832,548
2025-11-12	15.100	15.290	15.010	15.020	14.472	31,425,863
2025-11-11	15.100	15.160	14.890	14.960	14.415	23,584,079
2025-11-10	14.460	15.200	14.420	15.000	14.453	51,082,793
2025-11-07	14.360	14.460	14.310	14.400	13.875	14,978,879
2025-11-06	14.210	14.420	14.150	14.350	13.827	16,156,092
2025-11-05	14.020	14.170	13.880	14.140	13.624	17,262,240
2025-11-04	14.180	14.210	14.030	14.080	13.567	18,269,195
2025-11-03	14.180	14.320	14.070	14.210	13.692	13,972,126
2025-10-31	14.300	14.310	14.080	14.140	13.624	18,433,850
2025-10-30	14.450	14.460	14.200	14.220	13.702	20,536,801
2025-10-28	14.480	14.480	14.280	14.350	13.827	12,215,050
2025-10-27	14.410	14.480	14.340	14.360	13.836	12,945,482

← NewerPage 4 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.