China Mengniu Dairy Ltd ADR (OP: CIADY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	18.06	18.47	18.00	18.13	51,510	-0.59(-3.15%)
Jul 03, 2024	18.74	18.93	18.72	18.72	6,167	+0.58(+3.20%)
Jul 02, 2024	17.93	18.14	17.93	18.14	71,528	+0.14(+0.78%)
Jul 01, 2024	18.00	18.00	17.86	18.00	30,204	+0.23(+1.29%)
Jun 28, 2024	17.93	17.94	17.77	17.77	35,223	-0.47(-2.57%)
Jun 27, 2024	18.23	18.40	18.13	18.24	25,800	-0.22(-1.18%)
Jun 26, 2024	18.52	18.61	18.43	18.45	22,583	+0.90(+5.16%)
Jun 25, 2024	17.61	17.65	17.54	17.55	64,629	+0.44(+2.57%)
Jun 24, 2024	17.21	17.36	17.10	17.11	71,715	+0.28(+1.66%)
Jun 21, 2024	16.90	16.90	16.71	16.83	47,552	-0.09(-0.53%)
Jun 20, 2024	16.98	17.01	16.89	16.92	31,730	-0.27(-1.60%)
Jun 18, 2024	17.19	17.23	17.08	17.20	78,427	+0.34(+1.99%)
Jun 17, 2024	16.62	16.90	16.29	16.86	49,243	+0.26(+1.57%)
Jun 14, 2024	16.40	16.86	16.40	16.60	22,904	-0.18(-1.07%)
Jun 13, 2024	16.83	16.85	16.64	16.78	39,268	-0.37(-2.16%)
Jun 12, 2024	17.29	17.35	17.09	17.15	32,393	-0.50(-2.83%)
Jun 11, 2024	17.64	17.75	17.57	17.65	27,280	-0.40(-2.22%)
Jun 10, 2024	17.83	18.07	17.83	18.05	13,299	+0.19(+1.06%)
Jun 07, 2024	18.03	18.08	17.82	17.86	26,258	-0.96(-5.10%)
Jun 06, 2024	18.82	18.83	18.69	18.82	29,341	-0.05(-0.26%)
Jun 05, 2024	18.30	18.91	18.30	18.87	32,799	+0.05(+0.24%)
Jun 04, 2024	19.58	19.58	18.69	18.82	42,583	+0.23(+1.26%)
Jun 03, 2024	18.74	18.77	18.48	18.59	15,409	+0.15(+0.81%)
May 31, 2024	18.57	18.57	18.25	18.44	29,788	-0.79(-4.11%)
May 30, 2024	18.99	19.23	18.85	19.23	30,012	-0.12(-0.62%)
May 29, 2024	19.30	19.43	19.30	19.35	25,936	-0.22(-1.13%)
May 28, 2024	19.75	19.75	19.55	19.57	11,924	+0.03(+0.16%)
May 24, 2024	19.67	19.70	19.47	19.54	14,929	-0.62(-3.06%)
May 23, 2024	20.43	20.43	20.09	20.16	13,320	-0.70(-3.37%)
May 22, 2024	20.94	21.03	20.83	20.86	33,941	-0.01(-0.05%)
May 21, 2024	20.89	20.99	20.84	20.87	17,387	-0.85(-3.91%)
May 20, 2024	21.82	21.82	21.68	21.72	25,305	+0.01(+0.05%)
May 17, 2024	21.50	21.79	21.50	21.71	12,492	-0.13(-0.60%)
May 16, 2024	21.63	21.84	21.63	21.84	11,192	+0.07(+0.32%)
May 15, 2024	21.49	21.80	21.49	21.77	12,596	+0.38(+1.78%)
May 14, 2024	21.52	21.55	21.39	21.39	14,519	-0.47(-2.15%)
May 13, 2024	21.92	22.00	21.82	21.86	14,685	+0.28(+1.30%)
May 10, 2024	21.70	21.71	21.56	21.58	9,383	-0.10(-0.46%)
May 09, 2024	21.61	21.70	21.61	21.68	75,038	+0.59(+2.82%)
May 08, 2024	21.13	21.13	20.97	21.09	50,258	-0.93(-4.25%)
May 07, 2024	21.95	22.02	21.81	22.02	48,079	-0.06(-0.27%)
May 06, 2024	22.36	22.36	22.06	22.08	18,450	+0.47(+2.17%)
May 03, 2024	21.49	21.61	21.44	21.61	26,703	-0.37(-1.68%)
May 02, 2024	21.46	22.13	21.43	21.98	25,634	+1.36(+6.60%)

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.