China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.860	17.220	16.580	17.120	16.496	16,246,546
2025-07-29	17.080	17.320	16.600	16.900	16.284	30,004,127
2025-07-28	17.040	17.220	16.880	16.900	16.284	22,972,672
2025-07-25	17.280	17.540	17.000	17.040	16.419	18,765,273
2025-07-24	17.700	17.700	17.180	17.260	16.631	34,454,607
2025-07-23	17.280	17.640	17.240	17.560	16.920	25,160,915
2025-07-22	17.100	17.240	16.960	17.200	16.573	17,892,846
2025-07-21	16.960	17.160	16.960	17.100	16.477	16,913,066
2025-07-18	17.060	17.140	16.840	16.960	16.342	17,426,684
2025-07-17	16.600	16.960	16.560	16.800	16.188	24,742,408
2025-07-16	16.640	16.960	16.580	16.580	15.976	30,729,000
2025-07-15	16.400	16.720	16.400	16.580	15.976	29,952,700
2025-07-14	16.360	16.540	16.140	16.360	15.764	31,743,212
2025-07-11	15.940	16.540	15.940	16.240	15.648	35,476,129
2025-07-10	15.760	15.980	15.680	15.920	15.340	21,146,661
2025-07-09	15.720	16.020	15.720	15.800	15.224	24,052,106
2025-07-08	15.880	15.980	15.580	15.720	15.147	47,890,536
2025-07-07	16.060	16.180	15.880	15.960	15.378	20,900,400
2025-07-04	16.500	16.600	16.040	16.120	15.532	22,466,340
2025-07-03	16.320	16.520	16.160	16.500	15.898	15,419,058
2025-07-02	15.980	16.400	15.940	16.360	15.764	31,742,464
2025-06-30	16.260	16.400	16.060	16.100	15.513	23,707,206
2025-06-27	16.580	16.620	16.220	16.260	15.667	19,423,221
2025-06-26	16.460	16.560	16.240	16.480	15.879	18,978,048
2025-06-25	16.420	16.600	16.320	16.380	15.783	23,659,078
2025-06-24	16.220	16.360	16.080	16.340	15.744	22,512,216
2025-06-23	16.200	16.200	15.800	16.080	15.494	23,034,116
2025-06-20	16.180	16.420	16.160	16.320	15.725	19,134,474
2025-06-19	16.800	16.800	16.160	16.180	15.590	20,310,593
2025-06-18	16.960	17.220	16.720	16.800	16.188	19,040,832
2025-06-17	17.000	17.180	16.820	16.920	16.303	21,255,328
2025-06-16	17.000	17.080	16.760	16.980	16.361	18,735,667
2025-06-13	17.800	17.980	17.380	17.540	16.364	24,213,320
2025-06-12	17.920	17.980	17.740	17.800	16.607	15,892,008
2025-06-11	18.100	18.240	17.960	17.980	16.775	20,835,982
2025-06-10	18.060	18.240	17.940	18.080	16.868	13,194,839
2025-06-09	18.000	18.220	17.920	18.160	16.943	17,214,332
2025-06-06	18.300	18.300	17.840	17.860	16.663	18,867,857
2025-06-05	18.160	18.260	18.040	18.180	16.962	24,899,474
2025-06-04	17.800	18.100	17.800	17.960	16.756	23,379,249
2025-06-03	17.660	17.880	17.620	17.860	16.663	26,262,037
2025-06-02	17.440	17.660	17.140	17.540	16.364	14,905,706
2025-05-30	17.620	17.840	17.440	17.680	16.495	30,904,656
2025-05-29	17.880	17.940	17.600	17.900	16.700	24,108,213
2025-05-28	17.540	18.000	17.520	17.880	16.682	33,838,792
2025-05-27	17.900	17.960	17.460	17.520	16.346	26,504,386
2025-05-26	17.660	18.040	17.540	17.800	16.607	22,255,169
2025-05-23	17.700	17.840	17.540	17.660	16.476	27,191,757
2025-05-22	18.040	18.100	17.660	17.760	16.570	21,621,442
2025-05-21	18.500	18.600	18.020	18.140	16.924	16,559,543
2025-05-20	18.340	18.460	18.200	18.400	17.167	15,239,613
2025-05-19	18.240	18.280	18.020	18.060	16.850	14,720,525
2025-05-16	18.160	18.460	18.060	18.400	17.167	7,782,643
2025-05-15	18.660	18.660	18.260	18.340	17.111	14,143,476
2025-05-14	18.360	18.680	18.220	18.660	17.409	24,429,874
2025-05-13	18.600	18.600	18.080	18.180	16.962	34,557,525
2025-05-12	19.000	19.020	18.520	18.680	17.428	26,351,437
2025-05-09	19.000	19.200	18.580	18.680	17.428	14,411,918
2025-05-08	19.260	19.400	18.800	19.100	17.820	21,887,576
2025-05-07	20.700	20.800	19.220	19.260	17.969	17,657,392

← NewerPage 6 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.