China Mengniu Dairy Ltd (OP: CIADF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 11, 2009 | 2.450 | 2.470 | 2.450 | 2.470 | 2,000 | +0.07(+2.92%) |
| Aug 04, 2009 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
| Jul 31, 2009 | 2.350 | 2.350 | 2.350 | 0 | +0.04(+1.73%) | |
| Jul 29, 2009 | 2.310 | 2.310 | 2.310 | 0 | +0.06(+2.67%) | |
| Jul 28, 2009 | 2.310 | 2.310 | 2.250 | 2.250 | 2,000 | -0.25(-10.00%) |
| Jul 22, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.03(+1.21%) |
| Jul 20, 2009 | 2.470 | 2.470 | 2.470 | 0 | -0.08(-3.14%) | |
| Jul 17, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | +0.03(+1.19%) |
| Jul 16, 2009 | 2.520 | 2.520 | 2.520 | 2.520 | 1,000 | +0.14(+5.88%) |
| Jul 10, 2009 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | -0.17(-6.67%) |
| Jul 07, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.26(+11.35%) |
| Jun 24, 2009 | 2.290 | 2.290 | 2.290 | 2.290 | 0 | -0.31(-11.92%) |
| Jun 12, 2009 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Jun 11, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.21(+8.79%) |
| Jun 08, 2009 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.19(+8.64%) |
| Jun 02, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.20(+9.89%) |
| May 29, 2009 | 2.002 | 2.002 | 2.002 | 0 | +0.02(+1.11%) | |
| May 22, 2009 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
| May 18, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.26(+14.94%) |
| Apr 24, 2009 | 1.740 | 1.740 | 1.740 | 0 | +0.17(+10.83%) | |
| Apr 16, 2009 | 1.570 | 1.570 | 1.570 | 0 | +0.21(+15.44%) | |
| Apr 03, 2009 | 1.360 | 1.360 | 1.360 | 0 | +0.22(+19.30%) | |
| Mar 03, 2009 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) | |
| Mar 02, 2009 | 1.140 | 1.170 | 1.140 | 1.140 | 7,700 | -0.03(-2.56%) |
| Feb 27, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 3,500 | -0.11(-8.59%) |
| Feb 18, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.09(+7.76%) |
| Feb 12, 2009 | 1.188 | 1.188 | 1.188 | 0 | +0.00(+0.00%) | |
| Feb 11, 2009 | 1.188 | 1.188 | 1.188 | 1.188 | 6,700 | -0.21(-15.16%) |
| Feb 09, 2009 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 250 | +0.14(+11.11%) |
| Dec 31, 2008 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 | +0.07(+5.88%) |
| Dec 29, 2008 | 1.190 | 1.190 | 1.190 | 1.190 | 3,500 | -0.01(-0.83%) |
| Dec 17, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
| Dec 16, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.13(-9.77%) |
| Dec 10, 2008 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.06(+4.72%) |
| Dec 08, 2008 | 1.270 | 1.270 | 1.270 | 1.270 | 3,500 | +0.14(+12.39%) |
| Dec 05, 2008 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Dec 04, 2008 | 1.130 | 1.130 | 1.130 | 1.130 | 3,000 | +0.13(+13.00%) |
| Dec 03, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | -0.08(-7.41%) |
| Dec 01, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 24,000 | +0.28(+35.00%) |
| Nov 26, 2008 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Nov 25, 2008 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,000 | -0.03(-3.61%) |
| Nov 21, 2008 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 | -0.02(-2.35%) |
| Nov 11, 2008 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Nov 10, 2008 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.04(+4.94%) |
| Nov 05, 2008 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 500 | -0.27(-25.00%) |
| Oct 31, 2008 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 | +0.22(+25.58%) |
| Oct 29, 2008 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 456 | -0.16(-15.69%) |
| Oct 24, 2008 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Oct 23, 2008 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 | +0.98(+2450.00%) |
| Oct 14, 2008 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Oct 13, 2008 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 950 | -0.91(-95.79%) |
| Oct 10, 2008 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,000 | -0.13(-12.04%) |
| Oct 08, 2008 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 1.000 | 1.080 | 1.080 | 1.080 | 1,000 | +0.08(+8.00%) |
| Oct 03, 2008 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 02, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 12,000 | +0.00(+0.00%) |
| Sep 29, 2008 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Sep 26, 2008 | 1.000 | 1.000 | 0.9500 | 1.000 | 16,000 | +0.00(+0.00%) |
| Sep 25, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Sep 24, 2008 | 1.000 | 1.100 | 1.000 | 1.000 | 2,200 | -0.05(-4.76%) |
| Sep 23, 2008 | 2.600 | 1.080 | 0.9500 | 1.050 | 21,450 | -1.55(-59.62%) |
| Sep 17, 2008 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Sep 16, 2008 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.23(-8.13%) |
| Sep 08, 2008 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
| Sep 05, 2008 | 2.830 | 2.830 | 2.830 | 0 | -0.12(-4.07%) |
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.