China Mengniu Dairy Ltd (OP: CIADF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 3.659 | 3.659 | 3.659 | 0 | -0.19(-4.95%) | |
| May 02, 2019 | 3.850 | 3.850 | 3.850 | 0 | +0.05(+1.29%) | |
| Apr 08, 2019 | 3.801 | 3.801 | 3.801 | 0 | +0.51(+15.53%) | |
| Apr 04, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.12(+3.85%) | |
| Mar 04, 2019 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 3.168 | 3.168 | 3.168 | 0 | +0.04(+1.21%) | |
| Feb 04, 2019 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 3.130 | 3.130 | 3.130 | 0 | +0.09(+2.96%) | |
| Dec 31, 2018 | 3.040 | 3.040 | 3.040 | 0 | +0.04(+1.33%) | |
| Dec 26, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.13(-4.15%) | |
| Dec 18, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.11(+3.64%) | |
| Nov 28, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
| Nov 21, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.03(-0.97%) | |
| Nov 06, 2018 | 3.080 | 3.080 | 3.080 | 0 | -0.07(-2.22%) | |
| Nov 02, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.29(+10.09%) | |
| Oct 18, 2018 | 2.861 | 2.861 | 2.861 | 0 | -0.39(-11.96%) | |
| Sep 28, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
| Sep 27, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | +0.03(+0.90%) |
| Sep 26, 2018 | 3.171 | 3.171 | 3.171 | 3.171 | 4,800 | +0.20(+6.78%) |
| Sep 14, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.20(+7.22%) | |
| Aug 22, 2018 | 2.770 | 2.770 | 2.770 | 0 | -0.21(-7.05%) | |
| Aug 08, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.07(-2.30%) | |
| Aug 02, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.04(-1.17%) | |
| Jul 23, 2018 | 3.086 | 3.086 | 3.086 | 0 | -0.19(-5.91%) | |
| Jul 20, 2018 | 3.280 | 3.280 | 3.280 | 3.280 | 300 | -0.03(-0.91%) |
| Jul 19, 2018 | 3.390 | 3.390 | 3.300 | 3.310 | 850 | -0.25(-7.02%) |
| Jun 29, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.09(-2.47%) | |
| Jun 13, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.03(-0.82%) | |
| Jun 07, 2018 | 3.680 | 3.680 | 3.680 | 0 | +0.01(+0.27%) |
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.