China Mengniu Dairy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.900 | 18.990 | 18.690 | 18.800 | 18.800 | 10,935,214 |
| 2026-10-15 | 18.760 | 18.980 | 18.660 | 18.900 | 18.900 | 19,631,080 |
| 2026-10-14 | 18.170 | 18.880 | 18.060 | 18.820 | 18.820 | 24,181,771 |
| 2026-10-13 | 18.020 | 18.250 | 17.900 | 18.170 | 18.170 | 13,382,462 |
| 2026-10-12 | 18.190 | 18.360 | 17.880 | 18.090 | 18.090 | 10,161,366 |
| 2026-10-09 | 17.550 | 18.320 | 17.550 | 18.240 | 18.240 | 15,607,571 |
| 2026-10-08 | 17.300 | 17.550 | 17.290 | 17.550 | 17.550 | 14,134,945 |
| 2026-10-07 | 17.290 | 17.490 | 17.210 | 17.300 | 17.300 | 7,457,152 |
| 2026-10-06 | 17.620 | 17.620 | 17.140 | 17.220 | 17.220 | 12,917,070 |
| 2026-10-05 | 17.400 | 17.620 | 16.850 | 17.370 | 17.370 | 9,173,032 |
| 2026-10-02 | 17.080 | 17.630 | 17.080 | 17.580 | 17.580 | 12,888,600 |
| 2026-09-30 | 17.700 | 17.890 | 17.570 | 17.840 | 17.840 | 17,952,271 |
| 2026-09-29 | 18.180 | 18.180 | 17.800 | 17.880 | 17.880 | 12,770,081 |
| 2026-09-28 | 17.530 | 18.080 | 17.530 | 18.010 | 18.010 | 8,862,134 |
| 2026-09-25 | 17.720 | 17.720 | 17.340 | 17.530 | 17.530 | 6,364,488 |
| 2026-09-24 | 17.820 | 17.900 | 17.650 | 17.720 | 17.720 | 7,857,719 |
| 2026-09-23 | 17.680 | 18.000 | 17.680 | 17.920 | 17.920 | 8,669,824 |
| 2026-09-22 | 18.000 | 18.000 | 17.570 | 17.680 | 17.680 | 12,046,765 |
| 2026-09-21 | 17.520 | 18.050 | 17.520 | 17.980 | 17.980 | 5,511,319 |
Page 1 of 1 · 19 trading days
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.