China Mengniu Dairy Co historical data

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

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
2026-09-18	18.090	18.090	17.650	17.770	17.770	14,462,062
2026-09-17	17.750	18.160	17.750	18.090	18.090	9,713,336
2026-09-16	18.360	18.360	17.710	17.980	17.980	8,550,693
2026-09-15	18.370	18.370	17.960	17.970	17.970	6,930,677
2026-09-14	18.100	18.420	18.020	18.120	18.120	8,818,447
2026-09-11	18.090	18.430	17.910	18.360	18.360	16,664,408
2026-09-10	18.020	18.270	18.020	18.100	18.100	11,462,139
2026-09-09	18.330	18.490	17.940	18.200	18.200	20,705,424
2026-09-08	18.100	18.560	18.020	18.500	18.500	18,932,498
2026-09-07	18.360	18.360	17.920	18.230	18.230	14,329,771
2026-09-04	17.800	18.480	17.770	18.240	18.240	19,953,562
2026-09-03	18.060	18.060	17.590	17.750	17.750	19,136,664
2026-09-02	18.150	18.190	17.740	17.910	17.910	26,462,156
2026-09-01	17.960	18.190	17.830	18.010	18.010	27,335,145
2026-08-31	18.200	18.240	17.800	18.100	18.100	39,399,809
2026-08-28	18.980	18.980	18.080	18.380	18.380	43,703,594
2026-08-27	19.250	19.300	17.510	18.790	18.790	68,086,547
2026-08-26	18.850	19.060	18.450	18.700	18.700	26,130,219
2026-08-25	18.940	19.020	18.430	18.710	18.710	14,695,904
2026-08-24	18.800	18.880	18.460	18.730	18.730	16,726,156
2026-08-21	18.450	18.850	18.360	18.820	18.820	26,075,072
2026-08-20	18.360	18.710	18.320	18.450	18.450	26,851,512
2026-08-19	18.200	18.430	18.140	18.270	18.270	14,215,259
2026-08-18	18.290	18.360	18.060	18.260	18.260	16,036,190
2026-08-17	18.330	18.430	18.140	18.290	18.290	19,244,660
2026-08-14	18.000	18.330	17.970	18.180	18.180	20,464,697
2026-08-13	18.200	18.370	17.780	17.970	17.970	23,729,385
2026-08-12	18.380	18.610	18.100	18.350	18.350	17,829,305
2026-08-11	18.990	19.100	18.480	18.620	18.620	19,236,332
2026-08-10	18.410	19.150	18.380	18.900	18.900	20,428,494
2026-08-07	19.150	19.420	18.400	18.610	18.610	25,106,020
2026-08-06	18.910	19.660	18.610	19.070	19.070	32,078,848
2026-08-05	18.930	18.970	18.440	18.720	18.720	17,327,557
2026-08-04	18.920	19.030	18.420	18.780	18.780	15,939,819
2026-08-03	18.900	19.080	18.460	18.630	18.630	22,638,545
2026-07-31	18.790	19.030	18.500	18.900	18.900	32,628,342
2026-07-30	19.250	19.670	19.240	19.420	19.420	27,828,617
2026-07-29	18.750	19.400	18.650	19.320	19.320	24,807,266
2026-07-28	18.300	18.720	18.200	18.680	18.680	19,218,355
2026-07-27	18.100	18.390	17.990	18.200	18.200	13,320,768
2026-07-24	18.220	18.300	17.920	18.100	18.100	10,392,393

Page 1 of 3 · 125 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.