China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.480	14.520	14.290	14.340	13.817	10,777,721
2025-10-23	14.360	14.480	14.240	14.400	13.875	9,641,278
2025-10-22	14.470	14.550	14.310	14.340	13.817	12,254,018
2025-10-21	14.550	14.610	14.460	14.470	13.942	15,437,343
2025-10-20	14.330	14.520	14.250	14.510	13.981	14,917,461
2025-10-17	14.470	14.490	14.060	14.090	13.576	23,940,175
2025-10-16	14.450	14.660	14.380	14.430	13.904	23,962,312
2025-10-15	14.600	14.600	14.390	14.550	14.020	20,759,007
2025-10-14	14.530	14.660	14.330	14.380	13.856	29,260,523
2025-10-13	14.320	14.740	14.290	14.730	14.193	33,561,860
2025-10-10	14.530	15.040	14.450	14.680	14.145	24,248,071
2025-10-09	14.360	14.750	14.310	14.600	14.068	28,979,234
2025-10-08	14.300	14.440	14.100	14.240	13.721	16,031,778
2025-10-06	14.570	14.660	14.340	14.400	13.875	23,206,042
2025-10-03	14.730	14.850	14.670	14.810	14.270	13,017,652
2025-10-02	15.120	15.130	14.800	14.850	14.309	10,466,163
2025-09-30	14.770	15.030	14.770	15.000	14.453	25,326,781
2025-09-29	14.900	14.920	14.680	14.850	14.309	18,777,061
2025-09-26	14.290	14.880	14.220	14.710	14.174	35,418,163
2025-09-25	14.550	14.580	14.230	14.300	13.779	37,935,093
2025-09-24	14.640	14.720	14.480	14.550	14.020	27,816,320
2025-09-23	15.040	15.040	14.630	14.630	14.097	27,375,053
2025-09-22	15.170	15.170	14.910	15.040	14.492	22,054,144
2025-09-19	15.090	15.340	14.990	15.240	14.684	27,856,966
2025-09-18	15.450	15.520	15.030	15.090	14.540	33,144,742
2025-09-17	15.250	15.450	15.230	15.420	14.858	20,217,888
2025-09-16	15.370	15.430	15.130	15.250	14.694	17,707,966
2025-09-15	15.180	15.500	15.180	15.340	14.781	25,684,491
2025-09-12	15.380	15.400	15.150	15.180	14.627	40,854,484
2025-09-11	14.900	15.330	14.720	15.270	14.713	58,766,483
2025-09-10	15.050	15.110	14.960	14.980	14.434	30,381,989
2025-09-09	15.110	15.220	14.910	15.040	14.492	27,449,220
2025-09-08	14.940	15.130	14.940	14.990	14.443	32,515,544
2025-09-05	15.010	15.170	14.850	15.020	14.472	27,731,329
2025-09-04	14.960	15.060	14.830	14.990	14.443	29,172,829
2025-09-03	15.000	15.070	14.850	14.880	14.338	24,855,364
2025-09-02	15.130	15.170	14.870	14.950	14.405	31,208,369
2025-09-01	15.200	15.390	15.120	15.130	14.578	32,738,568
2025-08-29	15.550	15.740	15.200	15.200	14.646	68,994,892
2025-08-28	16.400	16.860	15.790	15.840	15.263	43,212,649
2025-08-27	16.830	16.830	16.190	16.200	15.609	35,930,079
2025-08-26	16.530	17.080	16.390	16.850	16.236	29,322,429
2025-08-25	16.380	16.660	16.380	16.530	15.927	21,222,201
2025-08-22	16.500	16.700	16.210	16.330	15.735	24,427,810
2025-08-21	16.560	16.920	16.420	16.480	15.879	20,848,371
2025-08-20	16.300	16.710	16.180	16.670	16.062	24,311,791
2025-08-19	16.350	16.480	16.250	16.350	15.754	15,863,122
2025-08-18	16.390	16.570	16.280	16.280	15.686	20,584,013
2025-08-15	16.450	16.540	16.110	16.450	15.850	17,579,925
2025-08-14	16.750	17.040	16.460	16.590	15.985	21,086,098
2025-08-13	16.580	16.800	16.480	16.700	16.091	20,494,236
2025-08-12	16.300	16.530	16.210	16.430	15.831	11,117,062
2025-08-11	16.350	16.450	16.230	16.300	15.706	12,236,989
2025-08-08	16.500	16.580	16.300	16.350	15.754	10,099,091
2025-08-07	16.510	16.680	16.320	16.630	16.024	13,540,604
2025-08-06	16.540	16.590	16.300	16.480	15.879	11,223,653
2025-08-05	16.430	16.680	16.430	16.540	15.937	14,165,116
2025-08-04	16.060	16.570	15.990	16.440	15.841	13,830,243
2025-08-01	16.460	16.580	16.140	16.160	15.571	16,180,225
2025-07-31	17.040	17.120	16.380	16.380	15.783	19,051,303

← NewerPage 5 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.