China Mengniu Dairy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	17.860	18.000	17.560	17.620	16.439	14,084,336
2024-11-01	17.560	18.060	17.380	17.680	16.495	26,839,217
2024-10-31	17.200	17.880	17.160	17.400	16.234	37,462,247
2024-10-30	17.000	17.140	16.600	16.820	15.693	17,964,632
2024-10-29	17.380	17.640	16.840	16.920	15.786	27,058,970
2024-10-28	16.440	17.240	16.360	17.100	15.954	27,176,450
2024-10-25	16.200	16.860	16.180	16.640	15.525	17,616,794
2024-10-24	16.500	16.500	16.160	16.200	15.114	16,682,337
2024-10-23	16.340	17.260	16.100	16.720	15.599	37,057,100
2024-10-22	15.920	16.680	15.820	16.340	15.245	27,799,823
2024-10-21	16.360	16.380	15.880	15.920	14.853	35,919,345
2024-10-18	15.520	16.500	15.440	16.220	15.133	34,212,003
2024-10-17	16.180	16.340	15.400	15.520	14.480	26,546,727
2024-10-16	15.880	16.380	15.740	15.940	14.872	38,128,994
2024-10-15	17.420	17.440	15.940	16.140	15.058	52,061,587
2024-10-14	17.200	17.600	16.740	17.420	16.252	57,948,706
2024-10-10	17.960	18.580	17.600	17.780	16.588	70,955,975
2024-10-09	18.020	18.340	16.260	17.320	16.159	84,948,507
2024-10-08	21.400	21.700	17.720	17.860	16.663	119,854,360
2024-10-07	21.000	22.550	20.650	22.150	20.665	56,981,139
2024-10-04	19.300	20.750	19.200	20.500	19.126	34,242,441
2024-10-03	20.700	20.700	18.360	19.620	18.305	55,187,309
2024-10-02	18.520	21.200	18.520	20.750	19.359	89,456,932
2024-09-30	19.500	20.650	18.520	18.700	17.447	133,315,795
2024-09-27	18.460	20.100	17.740	18.460	17.223	194,000,948
2024-09-26	14.540	16.180	14.400	16.060	14.984	74,581,092
2024-09-25	15.340	15.360	14.220	14.340	13.379	47,898,136
2024-09-24	13.520	14.600	13.520	14.520	13.547	36,749,175
2024-09-23	13.600	13.780	13.420	13.520	12.614	18,316,039
2024-09-20	13.440	13.840	13.440	13.640	12.726	33,814,705
2024-09-19	12.660	13.520	12.660	13.360	12.465	35,043,926
2024-09-17	12.520	12.760	12.400	12.740	11.886	11,224,313
2024-09-16	12.480	12.680	12.160	12.520	11.681	10,102,160
2024-09-13	12.440	12.840	12.340	12.700	11.849	21,063,261
2024-09-12	12.300	12.640	12.280	12.440	11.606	13,007,956
2024-09-11	12.360	12.440	12.160	12.300	11.476	10,188,264
2024-09-10	12.320	12.540	12.320	12.420	11.588	8,934,819
2024-09-09	12.820	12.820	12.280	12.480	11.644	17,898,622
2024-09-05	12.960	12.980	12.640	12.920	12.054	16,254,204
2024-09-04	12.900	13.020	12.620	12.820	11.961	14,037,596
2024-09-03	12.860	13.360	12.680	12.960	12.091	18,828,662
2024-09-02	13.220	13.240	12.800	12.920	12.054	21,417,258
2024-08-30	13.000	13.620	12.740	13.280	12.390	37,282,968
2024-08-29	11.920	13.280	11.820	13.180	12.297	59,683,263
2024-08-28	12.340	12.440	11.920	12.020	11.214	20,673,161
2024-08-27	12.100	12.360	12.000	12.340	11.513	13,484,799
2024-08-26	12.200	12.460	12.000	12.180	11.364	18,821,745
2024-08-23	12.140	12.240	11.920	12.180	11.364	26,111,042
2024-08-22	12.420	12.500	12.000	12.320	11.494	21,261,290
2024-08-21	12.500	12.580	12.260	12.320	11.494	24,094,714
2024-08-20	12.760	12.820	12.520	12.600	11.756	17,572,640
2024-08-19	12.800	12.880	12.700	12.760	11.905	12,576,553
2024-08-16	12.900	13.000	12.660	12.700	11.849	13,121,714
2024-08-15	12.880	12.960	12.660	12.780	11.923	17,176,110
2024-08-14	13.000	13.080	12.680	12.880	12.017	18,087,164
2024-08-13	13.240	13.240	12.860	13.100	12.222	27,268,220
2024-08-12	13.560	13.620	13.180	13.240	12.353	17,231,993
2024-08-09	13.580	13.900	13.400	13.620	12.707	20,169,907
2024-08-08	13.340	13.720	13.140	13.440	12.539	18,699,315
2024-08-07	13.080	13.540	12.940	13.500	12.595	23,385,285

← NewerPage 9 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.