China Mengniu Dairy Ltd (OP: CIADF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | -0.06(-2.03%) |
| Nov 29, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 1,250 | +0.23(+8.42%) |
| Nov 23, 2010 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | -0.07(-2.50%) |
| Nov 19, 2010 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.02(+0.72%) |
| Nov 18, 2010 | 2.780 | 2.780 | 2.780 | 2.780 | 500 | +0.10(+3.73%) |
| Nov 17, 2010 | 2.720 | 2.720 | 2.680 | 2.680 | 10,500 | -0.10(-3.60%) |
| Nov 16, 2010 | 2.790 | 2.790 | 2.780 | 2.780 | 2,000 | -0.03(-1.07%) |
| Nov 15, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 6,088 | -0.02(-0.71%) |
| Nov 12, 2010 | 2.840 | 2.850 | 2.830 | 2.830 | 5,000 | -0.02(-0.70%) |
| Nov 09, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.02(-0.70%) |
| Nov 08, 2010 | 2.870 | 2.870 | 2.870 | 2.870 | 1,000 | -0.01(-0.35%) |
| Nov 05, 2010 | 3.020 | 3.020 | 2.880 | 2.880 | 3,000 | -0.03(-1.03%) |
| Nov 04, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 | -0.03(-1.02%) |
| Nov 03, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 4,700 | +0.09(+3.16%) |
| Nov 02, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | -0.11(-3.72%) |
| Nov 01, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 | +0.04(+1.37%) |
| Oct 29, 2010 | 2.920 | 2.920 | 2.920 | 2.920 | 2,425 | -0.10(-3.31%) |
| Oct 18, 2010 | 3.020 | 3.020 | 3.020 | 0 | +0.02(+0.67%) | |
| Oct 14, 2010 | 3.000 | 3.000 | 3.000 | 0 | -0.07(-2.28%) | |
| Oct 08, 2010 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) | |
| Sep 28, 2010 | 3.080 | 3.080 | 3.080 | 0 | +0.01(+0.33%) | |
| Sep 27, 2010 | 3.100 | 3.100 | 3.070 | 3.070 | 5,300 | -0.13(-4.06%) |
| Sep 14, 2010 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Sep 13, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | +0.38(+13.48%) |
| Aug 31, 2010 | 2.820 | 2.820 | 2.820 | 0 | -0.09(-3.09%) | |
| Aug 30, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 | +0.01(+0.34%) |
| Aug 17, 2010 | 2.900 | 2.900 | 2.900 | 0 | -0.35(-10.77%) | |
| Jul 22, 2010 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jul 21, 2010 | 3.250 | 3.250 | 3.250 | 3.250 | 1,590 | +0.13(+4.17%) |
| Jul 19, 2010 | 3.120 | 3.120 | 3.120 | 0 | -0.20(-6.02%) | |
| Jul 15, 2010 | 3.320 | 3.320 | 3.320 | 0 | +0.18(+5.73%) | |
| Jul 08, 2010 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | -0.09(-2.79%) |
| Jul 06, 2010 | 3.230 | 3.230 | 3.230 | 0 | +0.06(+1.89%) | |
| Jun 29, 2010 | 3.170 | 3.170 | 3.170 | 0 | -0.15(-4.52%) | |
| Jun 21, 2010 | 3.320 | 3.320 | 3.320 | 0 | +0.29(+9.57%) | |
| Jun 02, 2010 | 3.030 | 3.030 | 3.030 | 0 | +0.58(+23.67%) | |
| May 25, 2010 | 2.450 | 2.450 | 2.450 | 0 | -0.45(-15.52%) | |
| May 11, 2010 | 2.900 | 2.900 | 2.900 | 0 | -0.12(-3.97%) | |
| Apr 30, 2010 | 3.020 | 3.020 | 3.020 | 0 | +0.02(+0.67%) | |
| Apr 29, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | -0.18(-5.66%) |
| Apr 22, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.01(-0.31%) |
| Apr 20, 2010 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.01(+0.31%) |
| Apr 19, 2010 | 3.250 | 3.250 | 3.170 | 3.180 | 13,988 | -0.17(-5.07%) |
| Apr 16, 2010 | 3.340 | 3.350 | 3.340 | 3.350 | 11,988 | -0.03(-0.89%) |
| Apr 15, 2010 | 3.380 | 3.380 | 3.380 | 3.380 | 2,190 | +0.04(+1.20%) |
| Apr 13, 2010 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) |
| Apr 12, 2010 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 | +0.18(+5.62%) |
| Apr 09, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | -0.02(-0.62%) |
| Apr 08, 2010 | 3.220 | 3.220 | 3.220 | 3.220 | 2,500 | +0.15(+4.89%) |
| Mar 26, 2010 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | -0.04(-1.29%) |
| Mar 25, 2010 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.11(+3.67%) |
| Mar 24, 2010 | 3.080 | 3.080 | 3.000 | 3.000 | 2,043 | -0.10(-3.23%) |
| Mar 23, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.02(+0.65%) |
| Mar 18, 2010 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | -0.16(-4.94%) |
| Mar 17, 2010 | 3.240 | 3.240 | 3.240 | 3.240 | 1,830 | +0.01(+0.31%) |
| Mar 11, 2010 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
| Mar 10, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 | +0.04(+1.27%) |
| Mar 03, 2010 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.28(+9.72%) |
| Feb 09, 2010 | 2.880 | 2.880 | 2.880 | 0 | -0.12(-4.00%) | |
| Feb 04, 2010 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.64%) | |
| Jan 28, 2010 | 3.050 | 3.050 | 3.050 | 0 | +0.06(+2.01%) | |
| Jan 27, 2010 | 3.130 | 3.130 | 2.990 | 2.990 | 4,505 | -0.05(-1.64%) |
| Jan 26, 2010 | 3.040 | 3.040 | 3.040 | 3.040 | 29,380 | -0.46(-13.14%) |
| Jan 15, 2010 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
| Jan 14, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 | +0.07(+2.05%) |
| Jan 13, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 10,000 | -0.04(-1.16%) |
| Jan 12, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 6,000 | -0.08(-2.27%) |
| Jan 11, 2010 | 3.550 | 3.550 | 3.530 | 3.530 | 1,736 | +0.07(+2.02%) |
| Dec 30, 2009 | 3.460 | 3.460 | 3.460 | 0 | -0.01(-0.29%) | |
| Dec 29, 2009 | 3.470 | 3.470 | 3.470 | 3.470 | 1,000 | +0.00(+0.00%) |
| Dec 21, 2009 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.86%) | |
| Dec 18, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.05(+1.45%) |
| Dec 14, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.03(-0.86%) |
| Dec 10, 2009 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | -0.17(-4.66%) |
| Dec 09, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 873 | +0.15(+4.29%) |
| Dec 07, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.