China Mengniu Dairy Ltd (OP: CIADF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 4.020 | 4.020 | 4.020 | 0 | -0.05(-1.23%) | |
| Aug 21, 2019 | 4.070 | 4.070 | 4.070 | 0 | +0.05(+1.24%) | |
| Aug 19, 2019 | 4.020 | 4.020 | 4.020 | 0 | +0.11(+2.81%) | |
| Aug 07, 2019 | 3.910 | 3.910 | 3.910 | 0 | +0.19(+5.11%) | |
| Aug 06, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 810 | -0.34(-8.37%) |
| Jul 31, 2019 | 4.060 | 4.060 | 4.060 | 0 | -0.14(-3.24%) | |
| Jul 25, 2019 | 4.196 | 4.196 | 4.196 | 0 | +0.23(+5.79%) | |
| Jul 22, 2019 | 3.966 | 3.966 | 3.966 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 3.966 | 3.966 | 3.966 | 0 | +0.31(+8.38%) | |
| Jul 02, 2019 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) | |
| 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%) |
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.