China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.100	20.150	19.760	19.980	18.641	14,165,245
2025-05-02	19.720	20.300	19.320	20.150	18.799	18,379,414
2025-04-30	19.400	19.500	18.780	19.420	18.118	23,151,501
2025-04-29	19.300	19.300	18.940	19.020	17.745	10,141,499
2025-04-28	19.480	19.480	18.820	19.080	17.801	12,112,505
2025-04-25	19.240	19.640	19.140	19.260	17.969	15,744,031
2025-04-24	19.460	19.700	19.080	19.240	17.950	12,330,704
2025-04-23	19.700	19.760	19.280	19.440	18.137	13,452,795
2025-04-22	19.460	19.460	18.740	19.280	17.988	28,949,857
2025-04-17	19.520	19.740	18.900	19.500	18.193	30,587,674
2025-04-16	20.000	20.100	19.360	19.760	18.436	20,276,885
2025-04-15	20.250	20.600	19.860	19.980	18.641	21,683,751
2025-04-14	19.960	20.250	19.620	20.200	18.846	27,280,726
2025-04-11	20.000	20.200	19.540	19.680	18.361	30,631,798
2025-04-10	19.540	20.250	19.100	20.000	18.660	43,453,277
2025-04-09	18.300	19.620	18.060	19.240	17.950	61,755,164
2025-04-08	18.400	19.300	18.100	18.900	17.633	68,597,115
2025-04-07	17.500	18.700	17.500	17.960	16.756	56,748,252
2025-04-03	19.340	19.500	19.120	19.460	18.156	13,415,735
2025-04-02	19.420	19.700	19.180	19.580	18.268	26,032,520
2025-04-01	19.280	19.520	19.000	19.420	18.118	17,660,060
2025-03-31	19.360	19.420	18.800	19.200	17.913	29,021,603
2025-03-28	19.800	19.980	19.080	19.420	18.118	24,982,175
2025-03-27	18.700	19.940	18.460	19.500	18.193	47,818,662
2025-03-26	18.280	18.560	18.120	18.460	17.223	20,383,133
2025-03-25	18.520	18.800	18.280	18.460	17.223	19,237,970
2025-03-24	18.700	18.880	18.460	18.840	17.577	22,088,407
2025-03-21	19.220	19.360	18.640	18.880	17.615	27,901,466
2025-03-20	19.860	19.900	18.960	19.060	17.783	30,200,186
2025-03-19	19.480	20.150	19.220	19.960	18.622	27,639,574
2025-03-18	20.400	20.450	19.320	19.480	18.174	42,377,654
2025-03-17	20.800	21.000	19.680	19.860	18.529	61,385,110
2025-03-14	18.680	19.880	18.540	19.800	18.473	58,165,786
2025-03-13	18.880	18.880	17.740	18.160	16.943	36,103,516
2025-03-12	18.700	19.320	18.580	18.880	17.615	31,519,695
2025-03-11	18.460	19.060	18.240	18.980	17.708	20,916,082
2025-03-10	19.060	19.200	18.420	18.860	17.596	22,666,367
2025-03-07	18.660	19.380	18.420	18.940	17.671	34,437,516
2025-03-06	18.800	18.880	18.300	18.640	17.391	28,679,781
2025-03-05	18.280	18.640	18.000	18.560	17.316	31,985,964
2025-03-04	17.900	18.340	17.440	18.000	16.794	27,445,359
2025-03-03	17.680	18.460	17.680	18.020	16.812	43,285,578
2025-02-28	18.040	18.100	17.460	17.740	16.551	58,063,089
2025-02-27	17.760	18.760	17.700	18.240	17.017	56,688,205
2025-02-26	17.360	17.960	17.320	17.840	16.644	46,262,184
2025-02-25	17.140	17.720	17.000	17.200	16.047	48,120,986
2025-02-24	16.660	17.480	16.360	17.420	16.252	42,691,129
2025-02-21	16.980	17.020	16.400	16.640	15.525	31,764,350
2025-02-20	17.120	17.120	16.560	16.580	15.469	38,657,463
2025-02-19	16.060	17.480	16.060	17.260	16.103	91,492,529
2025-02-18	15.680	15.960	15.500	15.640	14.592	28,057,701
2025-02-17	16.020	16.120	15.440	15.660	14.610	43,818,839
2025-02-14	15.940	16.240	15.780	16.080	15.002	31,217,320
2025-02-13	15.340	16.360	14.920	15.680	14.629	71,804,407
2025-02-12	15.360	15.560	15.100	15.260	14.237	41,747,274
2025-02-11	15.480	15.600	15.140	15.260	14.237	19,089,416
2025-02-10	15.280	15.480	15.140	15.480	14.442	24,856,795
2025-02-07	15.260	15.380	15.020	15.200	14.181	24,098,656
2025-02-06	14.940	15.280	14.940	15.280	14.256	26,895,677
2025-02-05	15.500	15.660	14.840	14.980	13.976	24,058,440

← NewerPage 7 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.