China Mengniu Dairy Ltd (OP: CIADF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 4.929 | 4.929 | 4.929 | 0 | +0.34(+7.33%) | |
| Aug 27, 2020 | 4.592 | 4.592 | 4.592 | 0 | +0.05(+1.17%) | |
| Aug 17, 2020 | 4.540 | 4.540 | 4.540 | 0 | -0.02(-0.36%) | |
| Aug 11, 2020 | 4.556 | 4.556 | 4.556 | 0 | -0.00(-0.09%) | |
| Aug 04, 2020 | 4.560 | 4.560 | 4.560 | 0 | +0.10(+2.24%) | |
| Jul 24, 2020 | 4.460 | 4.460 | 4.460 | 0 | -0.14(-2.96%) | |
| Jul 23, 2020 | 4.596 | 4.596 | 4.596 | 4.596 | 6,000 | +0.30(+6.89%) |
| Jul 09, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.29(+7.23%) | |
| Jul 06, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.25(+6.65%) | |
| Jun 25, 2020 | 3.760 | 3.760 | 3.760 | 0 | -0.14(-3.59%) | |
| Jun 10, 2020 | 3.900 | 3.900 | 3.900 | 0 | +0.26(+7.14%) | |
| Jun 05, 2020 | 3.640 | 3.640 | 3.640 | 0 | -0.12(-3.19%) | |
| Jun 04, 2020 | 3.760 | 3.760 | 3.760 | 3 | +0.00(+0.00%) | |
| Jun 02, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.15(+4.03%) | |
| May 28, 2020 | 3.614 | 3.614 | 3.614 | 0 | +0.10(+2.95%) | |
| May 22, 2020 | 3.511 | 3.511 | 3.511 | 0 | -0.01(-0.27%) | |
| May 21, 2020 | 3.520 | 3.520 | 3.520 | 3.520 | 2,095 | -0.18(-4.86%) |
| May 20, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.15(+4.21%) |
| May 19, 2020 | 3.551 | 3.551 | 3.551 | 50 | +0.00(+0.00%) | |
| Apr 24, 2020 | 3.551 | 3.551 | 3.551 | 0 | -0.01(-0.18%) | |
| Apr 23, 2020 | 3.603 | 3.603 | 3.557 | 15,000 | -0.05(-1.27%) | |
| Apr 16, 2020 | 3.603 | 3.603 | 3.603 | 0 | +0.01(+0.21%) | |
| Apr 15, 2020 | 3.595 | 3.595 | 3.595 | 3.595 | 200 | -0.09(-2.57%) |
| Apr 09, 2020 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 476 | +0.04(+1.17%) |
| Apr 07, 2020 | 3.420 | 3.420 | 3.647 | 5,000 | +0.23(+6.64%) | |
| Apr 06, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 4,600 | +0.09(+2.69%) |
| Mar 27, 2020 | 3.330 | 3.330 | 3.330 | 0 | -0.11(-3.16%) | |
| Mar 26, 2020 | 3.081 | 3.081 | 3.439 | 5,000 | +0.36(+11.62%) | |
| Mar 23, 2020 | 3.081 | 3.081 | 3.081 | 0 | -0.08(-2.65%) | |
| Mar 13, 2020 | 3.165 | 3.165 | 3.165 | 0 | -0.26(-7.46%) | |
| Mar 12, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 530 | -0.17(-4.86%) |
| Feb 28, 2020 | 3.595 | 3.595 | 3.595 | 0 | -0.10(-2.79%) | |
| Feb 24, 2020 | 3.698 | 3.698 | 3.698 | 0 | -0.07(-1.92%) | |
| Feb 18, 2020 | 3.770 | 3.770 | 3.770 | 0 | -0.20(-5.04%) | |
| Feb 11, 2020 | 3.970 | 3.970 | 3.970 | 0 | +0.06(+1.53%) | |
| Feb 06, 2020 | 3.910 | 3.910 | 3.910 | 0 | +0.05(+1.30%) | |
| Jan 27, 2020 | 3.860 | 3.860 | 3.860 | 0 | -0.24(-5.85%) | |
| Jan 21, 2020 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
| Jan 17, 2020 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 | -0.07(-1.66%) |
| Jan 16, 2020 | 4.330 | 4.330 | 4.220 | 4.220 | 2,125 | +0.11(+2.68%) |
| Jan 15, 2020 | 4.110 | 4.110 | 4.110 | 95 | +0.00(+0.00%) | |
| Jan 14, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 9,120 | +0.07(+1.73%) |
| Jan 07, 2020 | 4.040 | 4.040 | 4.040 | 0 | -0.12(-2.88%) | |
| Dec 26, 2019 | 4.160 | 4.160 | 4.160 | 0 | +0.01(+0.24%) | |
| Dec 23, 2019 | 4.150 | 4.150 | 4.150 | 0 | +0.02(+0.39%) | |
| Dec 20, 2019 | 4.160 | 4.160 | 4.134 | 4.134 | 700 | -0.01(-0.14%) |
| Dec 19, 2019 | 4.140 | 4.140 | 4.140 | 4.140 | 100 | +0.00(+0.00%) |
| Dec 18, 2019 | 4.140 | 4.140 | 4.065 | 4.140 | 1,088 | +0.08(+1.97%) |
| Dec 17, 2019 | 4.060 | 4.060 | 4.005 | 4.060 | 1,622 | +0.05(+1.31%) |
| Dec 13, 2019 | 4.008 | 4.008 | 4.008 | 0 | +0.16(+4.09%) | |
| Dec 11, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.07(-1.79%) | |
| Dec 10, 2019 | 3.930 | 3.930 | 3.920 | 3.920 | 5,915 | -0.03(-0.76%) |
| Dec 06, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) | |
| Dec 05, 2019 | 3.970 | 3.970 | 3.920 | 3.920 | 1,530 | +0.01(+0.26%) |
| Dec 04, 2019 | 3.910 | 3.910 | 3.910 | 3.910 | 300 | +0.00(+0.00%) |
| Dec 03, 2019 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.18(+4.95%) |
| Nov 14, 2019 | 3.726 | 3.726 | 3.726 | 0 | -0.07(-1.96%) | |
| Nov 11, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.26(-6.40%) | |
| Oct 30, 2019 | 4.060 | 4.060 | 4.060 | 0 | +0.22(+5.73%) | |
| Oct 23, 2019 | 3.840 | 3.840 | 3.840 | 0 | -0.05(-1.29%) | |
| Oct 22, 2019 | 3.896 | 3.896 | 3.890 | 3.890 | 1,000 | -0.18(-4.42%) |
| Oct 21, 2019 | 4.070 | 4.070 | 4.070 | 4.070 | 990 | -0.09(-2.16%) |
| Oct 18, 2019 | 4.160 | 4.160 | 4.160 | 4 | +0.00(+0.00%) | |
| Oct 17, 2019 | 4.160 | 4.160 | 4.160 | 4.160 | 1,000 | +0.22(+5.58%) |
| Oct 16, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 15,742 | -0.14(-3.43%) |
| Oct 15, 2019 | 4.080 | 4.080 | 4.080 | 4.080 | 990 | +0.27(+7.09%) |
| Sep 20, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.06(-1.55%) | |
| Sep 19, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 5,900 | -0.04(-1.02%) |
| Sep 13, 2019 | 3.910 | 3.910 | 3.910 | 0 | +0.05(+1.32%) |
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.