China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	15.480	15.900	15.000	15.700	14.648	19,910,629
2025-02-03	15.080	15.560	14.740	15.240	14.219	16,810,738
2025-01-28	15.680	15.700	15.380	15.480	14.442	3,555,571
2025-01-27	15.500	15.740	15.480	15.560	14.517	8,120,878
2025-01-24	15.300	15.760	15.200	15.500	14.461	13,793,910
2025-01-23	15.300	15.700	15.260	15.380	14.349	15,616,528
2025-01-22	15.520	15.740	15.200	15.300	14.275	12,758,926
2025-01-21	15.400	15.760	15.160	15.660	14.610	19,296,857
2025-01-20	15.500	15.800	15.160	15.200	14.181	23,672,551
2025-01-17	14.880	15.520	14.880	15.240	14.219	23,433,155
2025-01-16	15.020	15.320	14.820	14.980	13.976	29,034,892
2025-01-15	15.200	15.200	14.760	14.880	13.883	43,830,257
2025-01-14	14.900	15.500	14.820	15.200	14.181	25,600,967
2025-01-13	15.300	15.300	14.820	15.160	14.144	25,069,665
2025-01-10	16.200	16.220	15.240	15.300	14.275	28,110,554
2025-01-09	16.020	16.320	15.980	16.040	14.965	13,836,091
2025-01-08	16.280	16.400	15.880	16.100	15.021	17,740,659
2025-01-07	16.260	16.600	15.920	16.400	15.301	18,944,713
2025-01-06	16.560	16.720	16.140	16.260	15.170	17,156,546
2025-01-03	16.800	17.000	16.320	16.420	15.319	14,002,790
2025-01-02	17.240	17.360	16.640	16.720	15.599	23,106,366
2024-12-31	17.080	17.960	17.060	17.560	16.383	16,496,358
2024-12-30	17.320	17.520	17.020	17.040	15.898	16,568,857
2024-12-27	17.740	17.920	17.040	17.380	16.215	17,507,350
2024-12-24	17.940	18.060	17.620	17.920	16.719	8,049,493
2024-12-23	17.680	18.100	17.680	17.880	16.682	11,183,299
2024-12-20	17.640	18.140	17.500	17.660	16.476	18,154,287
2024-12-19	17.280	17.920	17.160	17.640	16.458	18,411,276
2024-12-18	17.540	17.860	17.460	17.540	16.364	15,289,317
2024-12-17	17.200	17.840	17.020	17.380	16.215	23,224,526
2024-12-16	17.940	18.080	17.320	17.400	16.234	26,680,447
2024-12-13	18.400	18.500	17.760	18.040	16.831	34,668,810
2024-12-12	17.620	19.180	17.340	18.740	17.484	59,474,152
2024-12-11	17.380	18.100	17.380	17.480	16.308	24,018,824
2024-12-10	18.000	18.560	17.200	17.280	16.122	44,991,272
2024-12-09	16.840	17.280	16.180	17.280	16.122	43,540,896
2024-12-06	16.760	17.000	16.640	16.840	15.711	16,558,435
2024-12-05	16.900	17.060	16.640	16.740	15.618	13,821,346
2024-12-04	17.380	17.460	17.060	17.140	15.991	7,213,979
2024-12-03	17.240	17.440	17.020	17.340	16.178	9,769,533
2024-12-02	17.180	17.660	16.900	17.320	16.159	12,278,309
2024-11-29	16.640	17.400	16.640	16.980	15.842	12,787,839
2024-11-28	17.160	17.160	16.600	16.640	15.525	13,826,396
2024-11-27	16.780	17.320	16.360	17.180	16.029	12,344,878
2024-11-26	16.360	17.040	16.360	16.700	15.581	10,841,438
2024-11-25	17.040	17.040	16.440	16.580	15.469	23,484,721
2024-11-22	17.300	17.740	16.760	16.880	15.749	24,138,151
2024-11-21	17.100	17.400	16.900	17.140	15.991	19,405,678
2024-11-20	16.920	17.280	16.800	17.100	15.954	10,795,574
2024-11-19	16.880	17.060	16.640	16.920	15.786	17,634,573
2024-11-18	17.060	17.140	16.560	16.660	15.543	13,778,850
2024-11-15	16.600	17.060	16.340	16.800	15.674	26,022,746
2024-11-14	17.120	17.420	16.500	16.600	15.487	26,110,268
2024-11-13	17.520	17.660	17.040	17.300	16.140	22,095,850
2024-11-12	18.220	18.920	17.480	17.600	16.420	25,934,310
2024-11-11	18.000	18.280	17.500	18.220	16.999	25,062,530
2024-11-08	19.460	19.500	18.280	18.460	17.223	22,765,397
2024-11-07	18.020	19.180	17.640	18.980	17.708	31,742,677
2024-11-06	18.000	18.600	17.740	18.020	16.812	26,077,895
2024-11-05	17.620	18.500	17.520	18.440	17.204	21,346,528

← NewerPage 8 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.