OTC Markets OTCPK - Delayed Quote USD

China Mengniu Dairy Company Limited (CIADY)

Compare
22.24 -0.12 (-0.54%)
At close: December 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 22.46 22.46 22.20 22.24 22.24 3,900
Dec 30, 2024 21.74 21.88 21.72 21.83 21.83 2,200
Dec 27, 2024 22.23 22.31 22.19 22.30 22.30 7,800
Dec 26, 2024 23.16 23.43 23.15 23.29 23.29 6,800
Dec 24, 2024 23.15 23.21 23.15 23.21 23.21 1,300
Dec 23, 2024 23.01 23.07 22.88 23.05 23.05 7,100
Dec 20, 2024 22.66 23.02 22.66 22.95 22.95 10,300
Dec 19, 2024 22.63 22.63 22.48 22.51 22.51 9,200
Dec 18, 2024 22.31 22.44 21.93 21.93 21.93 7,800
Dec 17, 2024 22.61 22.88 22.61 22.84 22.84 5,300
Dec 16, 2024 22.22 22.22 22.10 22.10 22.10 6,300
Dec 13, 2024 23.07 23.12 22.92 23.12 23.12 6,300
Dec 12, 2024 23.57 23.76 23.45 23.76 23.76 8,100
Dec 11, 2024 22.43 22.45 22.33 22.42 22.42 10,500
Dec 10, 2024 22.32 22.38 22.11 22.26 22.26 8,100
Dec 9, 2024 23.18 23.59 22.99 23.06 23.06 16,400
Dec 6, 2024 21.16 21.59 21.16 21.38 21.38 7,100
Dec 5, 2024 21.38 21.56 21.38 21.50 21.50 18,300
Dec 4, 2024 22.00 22.00 21.67 21.69 21.69 25,800
Dec 3, 2024 22.57 22.87 22.01 22.15 22.15 8,000
Dec 2, 2024 22.47 22.90 22.30 22.56 22.56 8,400
Nov 29, 2024 21.98 21.98 21.44 21.44 21.44 2,800
Nov 27, 2024 22.10 22.10 21.94 22.09 22.09 11,300
Nov 26, 2024 21.51 21.51 21.31 21.38 21.38 7,100
Nov 25, 2024 21.27 21.41 21.24 21.39 21.39 17,400
Nov 22, 2024 21.14 21.65 21.14 21.64 21.64 10,600
Nov 21, 2024 21.95 22.09 21.91 22.05 22.05 3,300
Nov 20, 2024 21.76 21.90 21.72 21.89 21.89 37,600
Nov 19, 2024 21.63 21.75 21.52 21.63 21.63 11,300
Nov 18, 2024 21.50 21.61 21.43 21.54 21.54 11,700
Nov 15, 2024 21.68 21.68 21.53 21.65 21.65 24,900
Nov 14, 2024 21.70 22.00 21.19 21.19 21.19 9,700
Nov 13, 2024 21.86 21.93 21.79 21.86 21.86 8,000
Nov 12, 2024 22.44 22.44 22.18 22.32 22.32 6,400
Nov 11, 2024 23.19 23.22 23.07 23.20 23.20 2,800
Nov 8, 2024 23.18 23.18 22.90 22.99 22.99 8,300
Nov 7, 2024 24.80 25.15 24.80 25.15 25.15 8,700
Nov 6, 2024 22.62 23.12 22.62 23.03 23.03 4,300
Nov 5, 2024 23.48 23.57 23.44 23.57 23.57 7,500
Nov 4, 2024 22.86 22.86 22.59 22.65 22.65 6,200
Nov 1, 2024 22.80 22.80 22.57 22.62 22.62 4,500
Oct 31, 2024 22.46 22.50 22.22 22.50 22.50 13,200
Oct 30, 2024 21.55 21.72 21.55 21.64 21.64 7,600
Oct 29, 2024 22.08 22.26 21.91 21.99 21.99 8,200
Oct 28, 2024 22.39 22.60 22.16 22.57 22.57 9,200
Oct 25, 2024 21.51 21.52 21.20 21.20 21.20 3,100
Oct 24, 2024 20.72 20.79 20.55 20.79 20.79 17,200
Oct 23, 2024 21.39 21.39 21.15 21.22 21.22 16,500
Oct 22, 2024 21.05 21.26 21.05 21.18 21.18 4,400
Oct 21, 2024 20.38 20.38 20.32 20.34 20.34 3,000
Oct 18, 2024 20.71 20.76 20.71 20.72 20.72 1,100
Oct 17, 2024 19.70 19.83 19.70 19.70 19.70 7,400
Oct 16, 2024 20.56 20.78 20.53 20.53 20.53 5,700
Oct 15, 2024 20.84 20.89 20.43 20.43 20.43 1,900
Oct 14, 2024 23.30 23.30 22.15 22.20 22.20 6,200
Oct 11, 2024 22.93 23.09 22.60 22.87 22.87 4,400
Oct 10, 2024 22.49 22.97 22.49 22.81 22.81 9,800
Oct 9, 2024 22.54 22.98 22.50 22.96 22.96 10,800
Oct 8, 2024 23.98 24.00 22.40 23.62 23.62 7,500
Oct 7, 2024 27.80 29.00 27.80 29.00 29.00 6,600
Oct 4, 2024 26.12 26.24 25.53 26.24 26.24 16,200
Oct 3, 2024 24.73 25.20 24.70 25.02 25.02 4,500
Oct 2, 2024 26.20 27.16 26.10 26.55 26.55 7,300
Oct 1, 2024 23.23 24.11 23.23 24.11 24.11 9,200
Sep 30, 2024 23.86 23.89 23.23 23.23 23.23 13,000
Sep 27, 2024 23.01 23.98 23.01 23.86 23.86 7,500
Sep 26, 2024 21.50 21.50 21.15 21.43 21.43 16,000
Sep 25, 2024 18.55 18.83 18.55 18.60 18.60 7,300
Sep 24, 2024 19.08 19.83 19.08 19.83 19.83 27,900
Sep 23, 2024 17.30 17.70 17.30 17.60 17.60 22,500
Sep 20, 2024 17.48 17.48 17.35 17.35 17.35 12,300
Sep 19, 2024 17.06 17.35 17.01 17.35 17.35 15,500
Sep 18, 2024 16.83 16.83 16.10 16.12 16.12 7,600
Sep 17, 2024 16.33 16.33 16.20 16.20 16.20 11,800
Sep 16, 2024 16.02 16.06 16.01 16.02 16.02 15,500
Sep 13, 2024 15.94 16.23 15.94 16.18 16.18 17,300
Sep 12, 2024 15.89 15.94 15.78 15.93 15.93 41,400
Sep 11, 2024 15.66 15.86 15.64 15.84 15.84 35,200
Sep 10, 2024 15.83 15.86 15.67 15.74 15.74 44,500
Sep 9, 2024 16.24 16.43 15.96 16.02 16.02 18,800
Sep 6, 2024 16.54 16.55 16.13 16.17 16.17 13,800
Sep 5, 2024 16.70 16.71 16.51 16.71 16.71 24,600
Sep 4, 2024 16.68 17.07 16.40 16.62 16.62 26,400
Sep 3, 2024 16.75 16.75 16.18 16.34 16.34 38,000
Aug 30, 2024 17.13 17.13 16.42 16.74 16.74 84,900
Aug 29, 2024 17.04 17.04 16.66 16.76 16.76 26,500
Aug 28, 2024 15.50 16.19 15.14 15.14 15.14 20,900
Aug 27, 2024 15.50 15.77 15.33 15.62 15.62 35,900
Aug 26, 2024 15.45 15.69 15.06 15.45 15.45 26,100
Aug 23, 2024 15.75 16.00 15.52 15.52 15.52 24,200
Aug 22, 2024 15.82 15.82 15.49 15.79 15.79 19,700
Aug 21, 2024 15.74 16.28 15.74 15.86 15.86 50,900
Aug 20, 2024 16.75 16.75 15.85 15.85 15.85 218,600
Aug 19, 2024 16.50 16.50 15.75 15.75 15.75 211,100
Aug 16, 2024 16.08 16.43 15.70 16.43 16.43 17,400
Aug 15, 2024 16.73 16.80 16.34 16.50 16.50 40,800
Aug 14, 2024 16.71 17.00 16.32 16.35 16.35 30,700
Aug 13, 2024 16.85 16.98 16.61 16.91 16.91 59,200
Aug 12, 2024 16.86 17.04 16.79 16.85 16.85 17,000
Aug 9, 2024 17.51 17.80 17.29 17.33 17.33 31,000
Aug 8, 2024 17.00 17.57 17.00 17.51 17.51 46,400
Aug 7, 2024 17.01 17.51 16.76 17.00 17.00 130,200
Aug 6, 2024 16.50 16.67 16.46 16.66 16.66 59,300
Aug 5, 2024 16.96 17.00 16.74 16.76 16.76 21,800
Aug 2, 2024 16.07 16.45 15.93 16.03 16.03 35,800
Aug 1, 2024 16.47 16.55 16.02 16.04 16.04 25,000
Jul 31, 2024 16.92 16.98 16.57 16.77 16.77 36,500
Jul 30, 2024 16.10 16.20 16.10 16.11 16.11 35,700
Jul 29, 2024 16.93 17.20 16.92 16.99 16.99 29,600
Jul 26, 2024 17.44 17.59 17.44 17.56 17.56 21,100
Jul 25, 2024 17.71 17.73 17.58 17.65 17.65 28,300
Jul 24, 2024 18.02 18.04 17.61 17.61 17.61 13,800
Jul 23, 2024 18.30 18.49 18.29 18.49 18.49 22,600
Jul 22, 2024 19.43 19.43 18.96 19.08 19.08 17,400
Jul 19, 2024 18.60 18.62 18.52 18.56 18.56 61,200
Jul 18, 2024 19.34 19.34 19.06 19.08 19.08 23,600
Jul 17, 2024 19.33 19.41 19.31 19.34 19.34 10,000
Jul 16, 2024 18.41 18.54 18.40 18.48 18.48 18,400
Jul 15, 2024 18.35 18.59 18.21 18.30 18.30 21,400
Jul 12, 2024 18.91 18.92 18.72 18.81 18.81 32,100
Jul 11, 2024 18.54 18.67 18.46 18.47 18.47 19,900
Jul 10, 2024 17.69 17.80 17.65 17.80 17.80 47,200
Jul 9, 2024 17.41 17.55 17.34 17.53 17.53 24,400
Jul 8, 2024 17.53 17.62 17.44 17.62 17.62 16,600
Jul 5, 2024 18.06 18.47 18.00 18.13 18.13 51,500
Jul 3, 2024 18.74 18.93 18.72 18.72 18.72 6,200
Jul 2, 2024 17.94 18.14 17.93 18.14 18.14 71,500
Jul 1, 2024 18.00 18.00 17.86 18.00 18.00 30,200
Jun 28, 2024 17.93 17.94 17.77 17.77 17.77 35,200
Jun 27, 2024 18.26 18.40 18.13 18.24 18.24 25,800
Jun 26, 2024 18.52 18.61 18.43 18.45 18.45 22,600
Jun 25, 2024 17.60 17.65 17.54 17.55 17.55 64,600
Jun 24, 2024 17.10 17.36 17.10 17.11 17.11 71,700
Jun 21, 2024 16.90 16.90 16.71 16.83 16.83 47,600
Jun 20, 2024 16.94 17.01 16.89 16.92 16.92 31,700
Jun 18, 2024 17.19 17.23 17.08 17.20 17.20 78,400
Jun 17, 2024 0.68 Dividend
Jun 17, 2024 16.63 16.90 16.29 16.86 16.86 49,200
Jun 14, 2024 16.40 16.86 16.40 16.60 15.93 22,900
Jun 13, 2024 16.85 16.85 16.64 16.78 16.10 39,300
Jun 12, 2024 17.29 17.35 17.09 17.15 16.45 32,400
Jun 11, 2024 17.75 17.75 17.57 17.65 16.93 27,300
Jun 10, 2024 17.83 18.07 17.83 18.05 17.32 13,300
Jun 7, 2024 18.03 18.08 17.83 17.86 17.13 26,300
Jun 6, 2024 18.82 18.83 18.69 18.82 18.05 29,300
Jun 5, 2024 18.30 18.91 18.30 18.87 18.10 32,800
Jun 4, 2024 19.58 19.58 18.69 18.82 18.05 42,600
Jun 3, 2024 18.74 18.77 18.48 18.59 17.83 15,400
May 31, 2024 18.57 18.57 18.25 18.44 17.69 29,800
May 30, 2024 18.99 19.23 18.85 19.23 18.45 30,000
May 29, 2024 19.34 19.43 19.30 19.35 18.56 25,900
May 28, 2024 19.68 19.76 19.55 19.57 18.77 11,900
May 24, 2024 19.67 19.70 19.47 19.54 18.75 14,900
May 23, 2024 20.43 20.43 20.09 20.16 19.34 13,300
May 22, 2024 20.94 21.03 20.83 20.86 20.01 33,900
May 21, 2024 20.89 20.99 20.84 20.87 20.02 17,400
May 20, 2024 21.82 21.82 21.69 21.72 20.84 25,300
May 17, 2024 21.50 21.79 21.50 21.71 20.83 12,500
May 16, 2024 21.63 21.84 21.63 21.84 20.95 11,200
May 15, 2024 21.49 21.80 21.49 21.77 20.88 12,600
May 14, 2024 21.52 21.55 21.39 21.39 20.52 14,500
May 13, 2024 21.92 22.00 21.82 21.86 20.97 14,700
May 10, 2024 21.70 21.71 21.56 21.58 20.70 9,400
May 9, 2024 21.62 21.70 21.62 21.68 20.80 75,000
May 8, 2024 21.13 21.13 20.97 21.09 20.23 50,300
May 7, 2024 21.96 22.02 21.81 22.02 21.12 48,100
May 6, 2024 22.36 22.36 22.06 22.08 21.18 18,500
May 3, 2024 21.49 21.61 21.44 21.61 20.73 26,700
May 2, 2024 21.46 22.13 21.43 21.98 21.09 25,600
May 1, 2024 20.56 20.85 20.48 20.62 19.78 24,600
Apr 30, 2024 21.81 21.81 20.43 20.43 19.60 162,300
Apr 29, 2024 20.64 20.77 20.56 20.76 19.92 39,300
Apr 26, 2024 20.51 20.59 20.35 20.43 19.60 45,800
Apr 25, 2024 19.39 20.16 19.39 20.11 19.29 50,200
Apr 24, 2024 20.28 20.34 20.16 20.34 19.51 54,000
Apr 23, 2024 20.17 20.28 20.13 20.21 19.39 71,200
Apr 22, 2024 19.75 19.98 19.75 19.90 19.09 30,100
Apr 19, 2024 19.65 19.65 19.39 19.44 18.65 119,100
Apr 18, 2024 19.80 19.91 19.60 19.75 18.95 163,500
Apr 17, 2024 19.43 19.57 19.24 19.40 18.61 60,800
Apr 16, 2024 19.42 19.71 19.42 19.50 18.71 103,800
Apr 15, 2024 20.02 20.02 19.78 19.78 18.98 29,600
Apr 12, 2024 20.20 20.22 19.98 19.98 19.17 22,300
Apr 11, 2024 21.37 21.45 21.28 21.41 20.54 44,800
Apr 10, 2024 21.30 21.67 21.26 21.42 20.55 41,500
Apr 9, 2024 22.14 22.45 22.14 22.17 21.27 47,900
Apr 8, 2024 21.59 21.74 21.58 21.60 20.72 41,100
Apr 5, 2024 21.39 21.64 21.39 21.50 20.63 138,300
Apr 4, 2024 22.70 22.86 22.34 22.34 21.43 20,500
Apr 3, 2024 22.59 22.59 22.28 22.52 21.60 58,600
Apr 2, 2024 22.21 22.21 22.05 22.06 21.16 33,600
Apr 1, 2024 21.48 22.17 21.48 21.76 20.88 28,400
Mar 28, 2024 21.45 21.61 21.45 21.46 20.59 23,500
Mar 27, 2024 21.80 21.89 21.76 21.82 20.93 8,500
Mar 26, 2024 24.42 24.42 23.38 23.82 22.85 30,900
Mar 25, 2024 24.95 24.99 24.72 24.99 23.97 57,500
Mar 22, 2024 24.90 24.95 24.73 24.93 23.92 4,400
Mar 21, 2024 26.11 26.27 26.11 26.27 25.20 5,500
Mar 20, 2024 25.59 25.96 25.59 25.80 24.75 10,300
Mar 19, 2024 25.44 25.48 25.30 25.48 24.44 5,300
Mar 18, 2024 25.45 25.54 25.44 25.47 24.43 14,100
Mar 15, 2024 25.25 25.25 25.01 25.11 24.09 18,300
Mar 14, 2024 24.90 24.90 24.73 24.87 23.86 11,500
Mar 13, 2024 25.24 25.50 25.13 25.14 24.12 7,200
Mar 12, 2024 25.52 25.66 25.52 25.66 24.62 21,900
Mar 11, 2024 24.71 24.71 24.12 24.15 23.17 17,700
Mar 8, 2024 23.13 23.34 23.12 23.25 22.30 12,000
Mar 7, 2024 22.51 23.37 22.51 23.26 22.31 15,200
Mar 6, 2024 24.14 24.22 23.98 23.98 23.00 33,600
Mar 5, 2024 24.00 24.00 23.35 23.45 22.50 66,700
Mar 4, 2024 24.40 24.42 24.18 24.33 23.34 10,600
Mar 1, 2024 25.11 25.23 25.08 25.23 24.20 9,300
Feb 29, 2024 25.05 25.15 24.87 24.95 23.94 62,400
Feb 28, 2024 24.90 24.95 24.78 24.93 23.92 32,200
Feb 27, 2024 26.03 26.11 25.72 26.11 25.05 20,600
Feb 26, 2024 25.80 27.73 25.80 27.15 26.05 149,200
Feb 23, 2024 26.76 26.76 26.29 26.59 25.51 9,500
Feb 22, 2024 25.17 25.36 25.14 25.36 24.33 13,900
Feb 21, 2024 24.79 24.87 24.70 24.72 23.71 68,900
Feb 20, 2024 24.11 24.11 23.95 24.10 23.12 22,200
Feb 16, 2024 24.20 24.82 24.20 24.62 23.62 8,600
Feb 15, 2024 23.10 23.26 23.09 23.12 22.18 29,900
Feb 14, 2024 23.04 23.28 23.02 23.28 22.33 67,300
Feb 13, 2024 23.65 23.65 23.15 23.29 22.34 28,400
Feb 12, 2024 23.47 23.98 23.47 23.71 22.75 31,100
Feb 9, 2024 23.09 23.35 22.88 23.17 22.23 26,300
Feb 8, 2024 23.35 23.37 23.22 23.30 22.35 89,700
Feb 7, 2024 23.28 23.41 23.13 23.21 22.27 33,400
Feb 6, 2024 23.69 24.05 23.60 24.05 23.07 67,600
Feb 5, 2024 21.95 22.17 21.86 22.17 21.27 48,200
Feb 2, 2024 22.20 22.24 22.09 22.24 21.34 17,200
Feb 1, 2024 22.46 22.68 22.46 22.68 21.76 36,700
Jan 31, 2024 22.00 22.29 21.99 22.14 21.24 27,500
Jan 30, 2024 22.37 22.37 22.14 22.19 21.29 72,400
Jan 29, 2024 22.77 22.78 22.25 22.38 21.47 67,500
Jan 26, 2024 22.13 22.23 22.02 22.05 21.15 50,200
Jan 25, 2024 21.93 21.93 21.73 21.83 20.94 21,600
Jan 24, 2024 22.29 22.35 21.89 21.92 21.03 106,700
Jan 23, 2024 21.63 21.99 21.63 21.90 21.01 47,800
Jan 22, 2024 20.92 21.13 20.92 21.13 20.27 34,200
Jan 19, 2024 21.93 22.29 21.91 22.29 21.38 9,700
Jan 18, 2024 22.36 22.41 22.29 22.40 21.49 97,100
Jan 17, 2024 22.29 22.53 22.29 22.49 21.58 50,200
Jan 16, 2024 23.56 23.56 23.26 23.27 22.32 32,600
Jan 12, 2024 24.62 24.69 24.45 24.55 23.55 22,800
Jan 11, 2024 24.19 24.27 24.03 24.21 23.23 60,400
Jan 10, 2024 24.03 24.16 24.03 24.12 23.14 12,000
Jan 9, 2024 24.26 24.28 24.19 24.21 23.23 35,800
Jan 8, 2024 24.21 24.36 24.10 24.36 23.37 18,300
Jan 5, 2024 25.09 25.19 24.98 25.05 24.03 21,500
Jan 4, 2024 25.22 25.31 25.16 25.19 24.17 47,700
Jan 3, 2024 25.06 25.39 25.05 25.39 24.36 13,800
Jan 2, 2024 24.95 25.25 24.94 25.12 24.10 40,500