Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

China Mengniu Dairy Company Limited (CIADY)

Compare
24.88
-0.08
(-0.32%)
At close: 8:01:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202525.0025.0025.0024.8824.88150
Apr 1, 202524.7524.9724.7424.8824.887,700
Mar 31, 202524.6524.9724.6524.9724.972,000
Mar 28, 202524.7724.8524.3924.3924.397,900
Mar 27, 202524.7425.2924.7425.2925.293,800
Mar 26, 202523.9024.0123.4723.9323.932,100
Mar 25, 202524.2624.2623.8123.8123.812,200
Mar 24, 202524.0024.0023.8323.9023.901,900
Mar 21, 202524.3224.3224.0824.2124.212,200
Mar 20, 202524.3824.3823.8624.0224.029,900
Mar 19, 202525.3925.6625.3925.6625.664,400
Mar 18, 202524.8125.4724.8125.1525.153,700
Mar 17, 202525.8526.2825.8526.0726.0712,600
Mar 14, 202525.6025.7925.6025.7625.762,500
Mar 13, 202523.4023.6323.4023.6323.631,200
Mar 12, 202524.1224.2023.9624.1724.174,900
Mar 11, 202524.5224.6024.5224.6024.601,100
Mar 10, 202523.6923.8823.5223.6223.628,500
Mar 7, 202524.2724.3024.2724.3024.3014,800
Mar 6, 202523.8224.0223.5724.0224.022,600
Mar 5, 202523.2624.4523.2624.4524.452,700
Mar 4, 202522.2023.3622.2023.3223.3236,800
Mar 3, 202523.2023.4022.5922.5922.593,700
Feb 28, 202521.9222.8821.9222.8022.804,800
Feb 27, 202523.2423.3123.0823.1323.131,500
Feb 26, 202522.8922.8922.6022.6022.605,800
Feb 25, 202522.8122.8121.7722.2022.208,700
Feb 24, 202521.9722.0121.8722.0022.001,000
Feb 21, 202521.1021.4121.1021.1321.133,500
Feb 20, 202522.0022.2321.5521.7521.7511,100
Feb 19, 202522.1122.1121.8321.8621.864,300
Feb 18, 202519.3320.0819.3319.7419.744,900
Feb 14, 202520.4020.6120.4020.5820.583,000
Feb 13, 202520.0620.2519.9920.1420.145,700
Feb 12, 202519.4519.6919.4119.6919.6910,500
Feb 11, 202519.6919.8419.6919.7319.735,600
Feb 10, 202519.6919.8419.6919.8419.848,700
Feb 7, 202519.5219.5319.2419.3419.349,300
Feb 6, 202519.4119.5719.3919.3919.3914,800
Feb 5, 202519.3019.3019.0619.0619.0610,400
Feb 4, 202520.0620.3220.0620.1720.177,400
Feb 3, 202519.7119.9319.7119.8319.836,300
Jan 31, 202520.5120.5319.9619.9619.967,400
Jan 30, 202520.2620.6820.0720.6820.688,000
Jan 29, 202520.2020.4220.1320.1320.135,900
Jan 28, 202519.7920.0119.7220.0120.0112,800
Jan 27, 202519.9420.0919.9420.0920.096,600
Jan 24, 202519.6919.9819.6919.9319.935,800
Jan 23, 202519.9319.9719.6619.8619.868,800
Jan 22, 202519.8119.9419.6819.6819.6810,800
Jan 21, 202520.3420.3419.8320.0820.085,700
Jan 17, 202519.0220.1319.0220.1320.135,400
Jan 16, 202519.0419.0918.9919.0219.0213,400
Jan 15, 202519.1819.2719.1319.2719.276,700
Jan 14, 202519.4019.4919.3219.3219.3213,500
Jan 13, 202519.4019.4019.2519.3019.3012,600
Jan 10, 202520.4220.4219.2919.2919.2919,700
Jan 8, 202520.4520.6220.4420.6220.629,200
Jan 7, 202521.0921.0920.8620.9220.9224,700
Jan 6, 202521.2221.2820.7920.8320.8313,200
Jan 3, 202521.0321.2021.0021.1721.175,900
Jan 2, 202521.5021.5721.3321.3321.3311,200
Dec 31, 202422.4622.4622.2022.2422.243,900
Dec 30, 202421.7421.8821.7221.8321.832,200
Dec 27, 202422.2322.3122.1922.3022.307,800
Dec 26, 202423.1623.4323.1523.2923.296,800
Dec 24, 202423.1523.2123.1523.2123.211,300
Dec 23, 202423.0123.0722.8823.0523.057,100
Dec 20, 202422.6623.0222.6622.9522.9510,300
Dec 19, 202422.6322.6322.4822.5122.519,200
Dec 18, 202422.3122.4421.9321.9321.937,800
Dec 17, 202422.6122.8822.6122.8422.845,300
Dec 16, 202422.2222.2222.1022.1022.106,300
Dec 13, 202423.0723.1222.9223.1223.126,300
Dec 12, 202423.5723.7623.4523.7623.768,100
Dec 11, 202422.4322.4522.3322.4222.4210,500
Dec 10, 202422.3222.3822.1122.2622.268,100
Dec 9, 202423.1823.5922.9923.0623.0616,400
Dec 6, 202421.1621.5921.1621.3821.387,100
Dec 5, 202421.3821.5621.3821.5021.5018,300
Dec 4, 202422.0022.0021.6721.6921.6925,800
Dec 3, 202422.5722.8722.0122.1522.158,000
Dec 2, 202422.4722.9022.3022.5622.568,400
Nov 29, 202421.9821.9821.4421.4421.442,800
Nov 27, 202422.1022.1021.9422.0922.0911,300
Nov 26, 202421.5121.5121.3121.3821.387,100
Nov 25, 202421.2721.4121.2421.3921.3917,400
Nov 22, 202421.1421.6521.1421.6421.6410,600
Nov 21, 202421.9522.0921.9122.0522.053,300
Nov 20, 202421.7621.9021.7221.8921.8937,600
Nov 19, 202421.6321.7521.5221.6321.6311,300
Nov 18, 202421.5021.6121.4321.5421.5411,700
Nov 15, 202421.6821.6821.5321.6521.6524,900
Nov 14, 202421.7022.0021.1921.1921.199,700
Nov 13, 202421.8621.9321.7921.8621.868,000
Nov 12, 202422.4422.4422.1822.3222.326,400
Nov 11, 202423.1923.2223.0723.2023.202,800
Nov 8, 202423.1823.1822.9022.9922.998,300
Nov 7, 202424.8025.1524.8025.1525.158,700
Nov 6, 202422.6223.1222.6223.0323.034,300
Nov 5, 202423.4823.5723.4423.5723.577,500
Nov 4, 202422.8622.8622.5922.6522.656,200
Nov 1, 202422.8022.8022.5722.6222.624,500
Oct 31, 202422.4622.5022.2222.5022.5013,200
Oct 30, 202421.5521.7221.5521.6421.647,600
Oct 29, 202422.0822.2621.9121.9921.998,200
Oct 28, 202422.3922.6022.1622.5722.579,200
Oct 25, 202421.5121.5221.2021.2021.203,100
Oct 24, 202420.7220.7920.5520.7920.7917,200
Oct 23, 202421.3921.3921.1521.2221.2216,500
Oct 22, 202421.0521.2621.0521.1821.184,400
Oct 21, 202420.3820.3820.3220.3420.343,000
Oct 18, 202420.7120.7620.7120.7220.721,100
Oct 17, 202419.7019.8319.7019.7019.707,400
Oct 16, 202420.5620.7820.5320.5320.535,700
Oct 15, 202420.8420.8920.4320.4320.431,900
Oct 14, 202423.3023.3022.1522.2022.206,200
Oct 11, 202422.9323.0922.6022.8722.874,400
Oct 10, 202422.4922.9722.4922.8122.819,800
Oct 9, 202422.5422.9822.5022.9622.9610,800
Oct 8, 202423.9824.0022.4023.6223.627,500
Oct 7, 202427.8029.0027.8029.0029.006,600
Oct 4, 202426.1226.2425.5326.2426.2416,200
Oct 3, 202424.7325.2024.7025.0225.024,500
Oct 2, 202426.2027.1626.1026.5526.557,300
Oct 1, 202423.2324.1123.2324.1124.119,200
Sep 30, 202423.8623.8923.2323.2323.2313,000
Sep 27, 202423.0123.9823.0123.8623.867,500
Sep 26, 202421.5021.5021.1521.4321.4316,000
Sep 25, 202418.5518.8318.5518.6018.607,300
Sep 24, 202419.0819.8319.0819.8319.8327,900
Sep 23, 202417.3017.7017.3017.6017.6022,500
Sep 20, 202417.4817.4817.3517.3517.3512,300
Sep 19, 202417.0617.3517.0117.3517.3515,500
Sep 18, 202416.8316.8316.1016.1216.127,600
Sep 17, 202416.3316.3316.2016.2016.2011,800
Sep 16, 202416.0216.0616.0116.0216.0215,500
Sep 13, 202415.9416.2315.9416.1816.1817,300
Sep 12, 202415.8915.9415.7815.9315.9341,400
Sep 11, 202415.6615.8615.6415.8415.8435,200
Sep 10, 202415.8315.8615.6715.7415.7444,500
Sep 9, 202416.2416.4315.9616.0216.0218,800
Sep 6, 202416.5416.5516.1316.1716.1713,800
Sep 5, 202416.7016.7116.5116.7116.7124,600
Sep 4, 202416.6817.0716.4016.6216.6226,400
Sep 3, 202416.7516.7516.1816.3416.3438,000
Aug 30, 202417.1317.1316.4216.7416.7484,900
Aug 29, 202417.0417.0416.6616.7616.7626,500
Aug 28, 202415.5016.1915.1415.1415.1420,900
Aug 27, 202415.5015.7715.3315.6215.6235,900
Aug 26, 202415.4515.6915.0615.4515.4526,100
Aug 23, 202415.7516.0015.5215.5215.5224,200
Aug 22, 202415.8215.8215.4915.7915.7919,700
Aug 21, 202415.7416.2815.7415.8615.8650,900
Aug 20, 202416.7516.7515.8515.8515.85218,600
Aug 19, 202416.5016.5015.7515.7515.75211,100
Aug 16, 202416.0816.4315.7016.4316.4317,400
Aug 15, 202416.7316.8016.3416.5016.5040,800
Aug 14, 202416.7117.0016.3216.3516.3530,700
Aug 13, 202416.8516.9816.6116.9116.9159,200
Aug 12, 202416.8617.0416.7916.8516.8517,000
Aug 9, 202417.5117.8017.2917.3317.3331,000
Aug 8, 202417.0017.5717.0017.5117.5146,400
Aug 7, 202417.0117.5116.7617.0017.00130,200
Aug 6, 202416.5016.6716.4616.6616.6659,300
Aug 5, 202416.9617.0016.7416.7616.7621,800
Aug 2, 202416.0716.4515.9316.0316.0335,800
Aug 1, 202416.4716.5516.0216.0416.0425,000
Jul 31, 202416.9216.9816.5716.7716.7736,500
Jul 30, 202416.1016.2016.1016.1116.1135,700
Jul 29, 202416.9317.2016.9216.9916.9929,600
Jul 26, 202417.4417.5917.4417.5617.5621,100
Jul 25, 202417.7117.7317.5817.6517.6528,300
Jul 24, 202418.0218.0417.6117.6117.6113,800
Jul 23, 202418.3018.4918.2918.4918.4922,600
Jul 22, 202419.4319.4318.9619.0819.0817,400
Jul 19, 202418.6018.6218.5218.5618.5661,200
Jul 18, 202419.3419.3419.0619.0819.0823,600
Jul 17, 202419.3319.4119.3119.3419.3410,000
Jul 16, 202418.4118.5418.4018.4818.4818,400
Jul 15, 202418.3518.5918.2118.3018.3021,400
Jul 12, 202418.9118.9218.7218.8118.8132,100
Jul 11, 202418.5418.6718.4618.4718.4719,900
Jul 10, 202417.6917.8017.6517.8017.8047,200
Jul 9, 202417.4117.5517.3417.5317.5324,400
Jul 8, 202417.5317.6217.4417.6217.6216,600
Jul 5, 202418.0618.4718.0018.1318.1351,500
Jul 3, 202418.7418.9318.7218.7218.726,200
Jul 2, 202417.9418.1417.9318.1418.1471,500
Jul 1, 202418.0018.0017.8618.0018.0030,200
Jun 28, 202417.9317.9417.7717.7717.7735,200
Jun 27, 202418.2618.4018.1318.2418.2425,800
Jun 26, 202418.5218.6118.4318.4518.4522,600
Jun 25, 202417.6017.6517.5417.5517.5564,600
Jun 24, 202417.1017.3617.1017.1117.1171,700
Jun 21, 202416.9016.9016.7116.8316.8347,600
Jun 20, 202416.9417.0116.8916.9216.9231,700
Jun 18, 202417.1917.2317.0817.2017.2078,400
Jun 17, 2024 0.68 Dividend
Jun 17, 202416.6316.9016.2916.8616.8649,200
Jun 14, 202416.4016.8616.4016.6015.9322,900
Jun 13, 202416.8516.8516.6416.7816.1039,300
Jun 12, 202417.2917.3517.0917.1516.4532,400
Jun 11, 202417.7517.7517.5717.6516.9327,300
Jun 10, 202417.8318.0717.8318.0517.3213,300
Jun 7, 202418.0318.0817.8317.8617.1326,300
Jun 6, 202418.8218.8318.6918.8218.0529,300
Jun 5, 202418.3018.9118.3018.8718.1032,800
Jun 4, 202419.5819.5818.6918.8218.0542,600
Jun 3, 202418.7418.7718.4818.5917.8315,400
May 31, 202418.5718.5718.2518.4417.6929,800
May 30, 202418.9919.2318.8519.2318.4530,000
May 29, 202419.3419.4319.3019.3518.5625,900
May 28, 202419.6819.7619.5519.5718.7711,900
May 24, 202419.6719.7019.4719.5418.7514,900
May 23, 202420.4320.4320.0920.1619.3413,300
May 22, 202420.9421.0320.8320.8620.0133,900
May 21, 202420.8920.9920.8420.8720.0217,400
May 20, 202421.8221.8221.6921.7220.8425,300
May 17, 202421.5021.7921.5021.7120.8312,500
May 16, 202421.6321.8421.6321.8420.9511,200
May 15, 202421.4921.8021.4921.7720.8812,600
May 14, 202421.5221.5521.3921.3920.5214,500
May 13, 202421.9222.0021.8221.8620.9714,700
May 10, 202421.7021.7121.5621.5820.709,400
May 9, 202421.6221.7021.6221.6820.8075,000
May 8, 202421.1321.1320.9721.0920.2350,300
May 7, 202421.9622.0221.8122.0221.1248,100
May 6, 202422.3622.3622.0622.0821.1818,500
May 3, 202421.4921.6121.4421.6120.7326,700
May 2, 202421.4622.1321.4321.9821.0925,600
May 1, 202420.5620.8520.4820.6219.7824,600
Apr 30, 202421.8121.8120.4320.4319.60162,300
Apr 29, 202420.6420.7720.5620.7619.9239,300
Apr 26, 202420.5120.5920.3520.4319.6045,800
Apr 25, 202419.3920.1619.3920.1119.2950,200
Apr 24, 202420.2820.3420.1620.3419.5154,000
Apr 23, 202420.1720.2820.1320.2119.3971,200
Apr 22, 202419.7519.9819.7519.9019.0930,100
Apr 19, 202419.6519.6519.3919.4418.65119,100
Apr 18, 202419.8019.9119.6019.7518.95163,500
Apr 17, 202419.4319.5719.2419.4018.6160,800
Apr 16, 202419.4219.7119.4219.5018.71103,800
Apr 15, 202420.0220.0219.7819.7818.9829,600
Apr 12, 202420.2020.2219.9819.9819.1722,300
Apr 11, 202421.3721.4521.2821.4120.5444,800
Apr 10, 202421.3021.6721.2621.4220.5541,500
Apr 9, 202422.1422.4522.1422.1721.2747,900
Apr 8, 202421.5921.7421.5821.6020.7241,100
Apr 5, 202421.3921.6421.3921.5020.63138,300
Apr 4, 202422.7022.8622.3422.3421.4320,500
Apr 3, 202422.5922.5922.2822.5221.6058,600
Apr 2, 202422.2122.2122.0522.0621.1633,600

Related Tickers

INDF.JK PT Indofood Sukses Makmur Tbk
7,100.00
+2.53%
 
NOMD Nomad Foods Limited
19.65
0.00%
 
FLO Flowers Foods, Inc.
18.94
-0.37%
 
LW Lamb Weston Holdings, Inc.
53.31
+0.02%
 
GIS General Mills, Inc.
59.72
-0.12%
 
BYND Beyond Meat, Inc.
3.0700
+0.66%