China Mengniu Dairy Ltd ADR (OP: CIADY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	22.86	22.86	22.59	22.65	6,232	+0.03(+0.13%)
Nov 01, 2024	22.80	22.80	22.57	22.62	4,456	+0.12(+0.53%)
Oct 31, 2024	22.46	22.50	22.22	22.50	13,194	+0.86(+3.97%)
Oct 30, 2024	21.55	21.72	21.55	21.64	7,592	-0.35(-1.59%)
Oct 29, 2024	22.02	22.26	21.91	21.99	8,231	-0.58(-2.57%)
Oct 28, 2024	22.39	22.60	22.16	22.57	9,202	+1.37(+6.46%)
Oct 25, 2024	21.51	21.52	21.20	21.20	3,139	+0.41(+1.97%)
Oct 24, 2024	20.57	20.79	20.55	20.79	17,186	-0.43(-2.03%)
Oct 23, 2024	21.39	21.39	21.15	21.22	16,544	+0.04(+0.19%)
Oct 22, 2024	21.23	21.26	21.05	21.18	4,416	+0.84(+4.11%)
Oct 21, 2024	20.38	20.38	20.32	20.34	2,981	-0.37(-1.80%)
Oct 18, 2024	20.71	20.76	20.71	20.72	1,106	+1.02(+5.15%)
Oct 17, 2024	19.70	19.83	19.70	19.70	7,402	-0.83(-4.04%)
Oct 16, 2024	20.56	20.78	20.53	20.53	5,677	+0.10(+0.49%)
Oct 15, 2024	20.84	20.89	20.43	20.43	1,873	-1.77(-7.97%)
Oct 14, 2024	23.30	23.30	22.14	22.20	6,178	-0.67(-2.93%)
Oct 11, 2024	22.60	23.09	22.60	22.87	4,430	+0.07(+0.29%)
Oct 10, 2024	22.49	22.96	22.49	22.80	9,764	-0.16(-0.68%)
Oct 09, 2024	22.54	22.98	22.50	22.96	10,793	-0.66(-2.79%)
Oct 08, 2024	22.40	24.00	22.40	23.62	7,548	-5.38(-18.55%)
Oct 07, 2024	27.80	29.00	27.80	29.00	6,605	+2.76(+10.52%)
Oct 04, 2024	26.12	26.24	25.53	26.24	16,249	+1.22(+4.88%)
Oct 03, 2024	24.70	25.20	24.70	25.02	4,536	-1.53(-5.76%)
Oct 02, 2024	26.50	27.16	26.10	26.55	7,251	+2.44(+10.12%)
Oct 01, 2024	23.23	24.11	23.23	24.11	9,183	+0.88(+3.79%)
Sep 30, 2024	23.86	23.89	23.23	23.23	13,019	-0.63(-2.64%)
Sep 27, 2024	23.01	23.98	23.01	23.86	7,480	+2.43(+11.34%)
Sep 26, 2024	21.50	21.50	21.15	21.43	16,003	+2.83(+15.22%)
Sep 25, 2024	18.55	18.83	18.55	18.60	7,252	-1.23(-6.21%)
Sep 24, 2024	19.10	19.83	19.08	19.83	27,905	+2.23(+12.70%)
Sep 23, 2024	17.41	17.70	17.30	17.59	22,452	+0.24(+1.41%)
Sep 20, 2024	17.48	17.48	17.35	17.35	12,348	+0.00(+0.00%)
Sep 19, 2024	17.06	17.35	17.01	17.35	15,477	+1.23(+7.63%)
Sep 18, 2024	16.83	16.83	16.10	16.12	7,565	-0.08(-0.49%)
Sep 17, 2024	16.32	16.33	16.20	16.20	11,833	+0.18(+1.12%)
Sep 16, 2024	16.02	16.06	16.01	16.02	15,491	-0.16(-0.99%)
Sep 13, 2024	16.23	16.23	15.94	16.18	17,325	+0.25(+1.57%)
Sep 12, 2024	15.89	15.94	15.78	15.93	41,437	+0.09(+0.57%)
Sep 11, 2024	15.66	15.86	15.64	15.84	35,174	+0.10(+0.64%)
Sep 10, 2024	15.83	15.86	15.67	15.74	44,477	-0.28(-1.75%)
Sep 09, 2024	16.24	16.43	15.96	16.02	18,758	-0.15(-0.93%)
Sep 06, 2024	16.55	16.55	16.13	16.17	13,832	-0.54(-3.23%)
Sep 05, 2024	16.61	16.71	16.51	16.71	24,562	+0.09(+0.54%)
Sep 04, 2024	16.68	17.07	16.40	16.62	26,436	+0.28(+1.71%)

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.