China Mengniu Dairy Company Limited (CIADF)
OTCMKTS · Delayed Price · Currency is USD
1.950
+0.010 (0.52%)
Oct 7, 2025, 2:14 PM EDT
CIADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 133 |
| 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 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 35 |
| 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 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 4 |
| 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 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.81% | 543 |
| Sep 11, 2025 | 1.85 | 2.00 | 1.85 | 1.96 | 1.96 | 0.77% | 1,312 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 746 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 60 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 211,811 |
| Sep 5, 2025 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -10.55% | 1,442 |
| Sep 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 8 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -12.80% | 1,000 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |