China Mengniu Dairy Company Limited (CIADF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 21 Sept 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 600 |
| 20 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 19,000 |
| 12 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 07 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 11,000 |
| 06 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 05 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 Sept 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 31 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 26,000 |
| 29 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 24 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 16,000 |
| 21 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8,000 |
| 17 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 66,000 |
| 15 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| 14 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Aug 2023 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 54,200 |
| 08 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 07 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 04 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 03 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 02 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 01 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 31 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 28 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 27 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 25 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 24 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 21 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 20 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 19 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 13 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 9,000 |
| 12 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 11 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 10 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 07 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 06 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 05 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 03 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 30 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 29 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 8,000 |
| 28 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 41,000 |
| 27 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 23 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 22 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 21 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 20 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 15 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 13 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 12 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 09 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Jun 2023 | 0.057 Dividend | |||||
| 07 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 06 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 05 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 02 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 01 Jun 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 31 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 30 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 26 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 25 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 24 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 23 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 22 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 19 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 18 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 17 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 16 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | - |
| 15 May 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0430 | 7,000 |
| 12 May 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9444 | 8,000 |
| 11 May 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0331 | - |
| 10 May 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0331 | - |
| 09 May 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0331 | 5,600 |
| 08 May 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9937 | - |
| 05 May 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9937 | - |
| 04 May 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9937 | - |
| 03 May 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9937 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
