China Mengniu Dairy Company Limited (CIADF)
OTCMKTS · Delayed Price · Currency is USD
2.200
+0.320 (17.02%)
Feb 10, 2026, 4:00 PM EST
CIADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 17.33% | 76,694 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.32% | 1,000 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 397 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 214,354 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 675 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3,566 |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 1,315 |
| Nov 20, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 2.40% | 2,660 |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 620,563 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,630 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | - | 1,473 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.85% | 1,520 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 325 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 1,371 |
| Nov 11, 2025 | 2.05 | 2.15 | 1.99 | 1.99 | 1.99 | - | 1,707 |
| Nov 10, 2025 | 2.15 | 2.15 | 1.99 | 1.99 | 1.99 | 0.91% | 746 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.20% | 313 |
| Nov 6, 2025 | 1.76 | 1.98 | 1.76 | 1.98 | 1.98 | 7.39% | 1,483 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 733 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 2,228 |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.95% | 266 |
| Oct 31, 2025 | 1.85 | 2.01 | 1.77 | 2.01 | 2.01 | 8.65% | 21,569 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 241 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.67% | 461 |
| Oct 27, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 3.17% | 360 |
| Oct 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 36,662 |
| Oct 23, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | - | 817 |
| Oct 22, 2025 | 1.90 | 1.95 | 1.79 | 1.95 | 1.95 | 1.30% | 8,145 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.10% | 1,604 |
| Oct 20, 2025 | 1.93 | 2.05 | 1.88 | 2.05 | 2.05 | 10.81% | 2,284 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 2,239 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.94% | 613 |
| Oct 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.05% | 555 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 904 |
| Oct 10, 2025 | 2.10 | 2.10 | 1.86 | 1.86 | 1.86 | -1.59% | 761 |
| Oct 8, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | 2.16% | 833 |
| Oct 7, 2025 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 3,902 |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.31% | 269 |
| Oct 2, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -10.93% | 1,253 |
| Oct 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 8.04% | 100 |
| Sep 30, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 2.05% | 1,753 |
| Sep 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.03% | 1,741 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.73% | 577 |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.78% | 135 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.93% | 810 |
| Sep 19, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 617 |
| Sep 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 2,314 |
| Sep 17, 2025 | 1.98 | 2.10 | 1.98 | 2.10 | 2.10 | 0.48% | 2,420 |
| Sep 16, 2025 | 1.90 | 2.09 | 1.90 | 2.09 | 2.09 | 5.82% | 1,285 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.95% | 1,605 |