Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Mengniu Dairy Ltd (OP: CIADF )

N/A UNCHANGED
Last Price Updated: 1:14 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2010 2.450 2.450 2.450 0 -0.45(-15.52%)
May 11, 2010 2.900 2.900 2.900 0 -0.12(-3.97%)
Apr 30, 2010 3.020 3.020 3.020 0 +0.02(+0.67%)
Apr 29, 2010 3.000 3.000 3.000 3.000 200 -0.18(-5.66%)
Apr 22, 2010 3.180 3.180 3.180 3.180 0 -0.01(-0.31%)
Apr 20, 2010 3.190 3.190 3.190 3.190 0 +0.01(+0.31%)
Apr 19, 2010 3.250 3.250 3.170 3.180 13,988 -0.17(-5.07%)
Apr 16, 2010 3.340 3.350 3.340 3.350 11,988 -0.03(-0.89%)
Apr 15, 2010 3.380 3.380 3.380 3.380 2,190 +0.04(+1.20%)
Apr 13, 2010 3.340 3.340 3.340 3.340 0 -0.04(-1.18%)
Apr 12, 2010 3.380 3.380 3.380 3.380 2,000 +0.18(+5.62%)
Apr 09, 2010 3.200 3.200 3.200 3.200 2,000 -0.02(-0.62%)
Apr 08, 2010 3.220 3.220 3.220 3.220 2,500 +0.15(+4.89%)
Mar 26, 2010 3.070 3.070 3.070 3.070 0 -0.04(-1.29%)
Mar 25, 2010 3.110 3.110 3.110 3.110 3,000 +0.11(+3.67%)
Mar 24, 2010 3.080 3.080 3.000 3.000 2,043 -0.10(-3.23%)
Mar 23, 2010 3.100 3.100 3.100 3.100 100 +0.02(+0.65%)
Mar 18, 2010 3.080 3.080 3.080 3.080 0 -0.16(-4.94%)
Mar 17, 2010 3.240 3.240 3.240 3.240 1,830 +0.01(+0.31%)
Mar 11, 2010 3.230 3.230 3.230 0 +0.03(+0.94%)
Mar 10, 2010 3.200 3.200 3.200 3.200 5,000 +0.04(+1.27%)
Mar 03, 2010 3.160 3.160 3.160 3.160 0 +0.28(+9.72%)
Feb 09, 2010 2.880 2.880 2.880 0 -0.12(-4.00%)
Feb 04, 2010 3.000 3.000 3.000 0 -0.05(-1.64%)
Jan 28, 2010 3.050 3.050 3.050 0 +0.06(+2.01%)
Jan 27, 2010 3.130 3.130 2.990 2.990 4,505 -0.05(-1.64%)
Jan 26, 2010 3.040 3.040 3.040 3.040 29,380 -0.46(-13.14%)
Jan 15, 2010 3.500 3.500 3.500 0 +0.02(+0.57%)
Jan 14, 2010 3.480 3.480 3.480 3.480 1,000 +0.07(+2.05%)
Jan 13, 2010 3.410 3.410 3.410 3.410 10,000 -0.04(-1.16%)
Jan 12, 2010 3.450 3.450 3.450 3.450 6,000 -0.08(-2.27%)
Jan 11, 2010 3.550 3.550 3.530 3.530 1,736 +0.07(+2.02%)
Dec 30, 2009 3.460 3.460 3.460 0 -0.01(-0.29%)
Dec 29, 2009 3.470 3.470 3.470 3.470 1,000 +0.00(+0.00%)
Dec 21, 2009 3.470 3.470 3.470 0 -0.03(-0.86%)
Dec 18, 2009 3.500 3.500 3.500 3.500 2,000 +0.05(+1.45%)
Dec 14, 2009 3.450 3.450 3.450 3.450 0 -0.03(-0.86%)
Dec 10, 2009 3.480 3.480 3.480 3.480 0 -0.17(-4.66%)
Dec 09, 2009 3.650 3.650 3.650 3.650 873 +0.15(+4.29%)
Dec 07, 2009 3.500 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 03, 2009 3.450 3.450 3.450 3.450 0 +0.45(+15.00%)
Nov 25, 2009 3.000 3.000 3.000 0 -0.11(-3.54%)
Nov 24, 2009 3.110 3.110 3.110 3.110 1,000 -0.09(-2.81%)
Nov 23, 2009 3.190 3.250 3.190 3.200 14,500 +0.18(+5.98%)
Nov 20, 2009 3.019 3.019 3.019 3.019 8,200 -0.02(-0.68%)
Nov 17, 2009 3.040 3.040 3.040 0 +0.00(+0.00%)
Nov 11, 2009 3.040 3.040 3.040 0 +0.07(+2.36%)
Nov 09, 2009 2.970 2.970 2.970 2.970 0 +0.32(+12.08%)
Nov 06, 2009 3.050 3.050 2.650 2.650 2,400 -0.50(-15.87%)
Nov 04, 2009 3.150 3.150 3.150 3.150 0 +0.48(+17.98%)
Oct 22, 2009 2.670 2.670 2.670 0 +0.00(+0.00%)
Oct 21, 2009 2.670 2.670 2.670 2.670 2,000 +0.10(+3.89%)
Oct 16, 2009 2.570 2.570 2.570 2.570 0 -0.15(-5.51%)
Oct 14, 2009 2.720 2.720 2.720 0 -0.03(-1.09%)
Oct 09, 2009 2.750 2.750 2.750 11,565 +0.10(+3.77%)
Oct 08, 2009 2.630 2.700 2.580 2.650 4,750 -0.01(-0.38%)
Oct 06, 2009 2.660 2.660 2.660 2.660 0 -0.00(-0.19%)
Oct 05, 2009 2.650 2.665 2.650 2.665 13,000 +0.15(+5.75%)
Oct 02, 2009 2.520 2.520 2.520 2.520 7,700 +0.02(+0.80%)
Sep 30, 2009 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
Sep 21, 2009 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 15, 2009 2.600 2.600 2.600 0 -0.03(-1.14%)
Sep 10, 2009 2.630 2.630 2.630 0 -0.10(-3.66%)
Sep 09, 2009 2.720 2.730 2.720 2.730 3,000 +0.28(+11.43%)
Sep 08, 2009 2.450 2.450 2.450 2.450 11,000 -0.02(-0.81%)
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%)
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.