China Mengniu Dairy Company Limited (CIADY)
OTCMKTS
· Delayed Price · Currency is USD
22.66
-0.45 (-1.93%)
Jun 6, 2025, 3:50 PM EDT
CIADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.77 | 22.77 | 22.59 | 22.66 | 22.66 | -1.93% | 1,387 |
| Jun 5, 2025 | 23.12 | 23.12 | 23.10 | 23.10 | 23.10 | 0.26% | 1,396 |
| Jun 4, 2025 | 23.13 | 23.21 | 23.04 | 23.04 | 23.04 | 1.59% | 1,848 |
| Jun 3, 2025 | 21.88 | 22.68 | 21.88 | 22.68 | 22.68 | 1.59% | 4,300 |
| Jun 2, 2025 | 22.15 | 22.56 | 21.86 | 22.33 | 22.33 | 1.20% | 2,096 |
| May 30, 2025 | 22.03 | 22.25 | 21.79 | 22.06 | 22.06 | -2.39% | 2,370 |
| May 29, 2025 | 22.30 | 22.60 | 22.03 | 22.60 | 22.60 | 0.81% | 7,342 |
| May 28, 2025 | 22.80 | 22.80 | 22.38 | 22.42 | 22.42 | -0.94% | 5,875 |
| May 27, 2025 | 22.56 | 22.70 | 22.21 | 22.63 | 22.63 | 1.46% | 1,464 |
| May 23, 2025 | 22.38 | 22.38 | 22.31 | 22.31 | 22.31 | 2.08% | 936 |
| May 22, 2025 | 22.63 | 22.63 | 21.85 | 21.85 | 21.85 | -3.66% | 1,871 |
| May 21, 2025 | 23.13 | 23.13 | 22.68 | 22.68 | 22.68 | -1.64% | 1,325 |
| May 20, 2025 | 23.35 | 23.35 | 22.98 | 23.06 | 23.06 | -0.66% | 1,038 |
| May 19, 2025 | 23.40 | 23.47 | 23.08 | 23.21 | 23.21 | 0.48% | 14,099 |
| May 16, 2025 | 23.44 | 23.45 | 23.10 | 23.10 | 23.10 | -0.35% | 3,419 |
| May 15, 2025 | 23.03 | 23.24 | 22.76 | 23.18 | 23.18 | -1.36% | 1,888 |
| May 14, 2025 | 23.50 | 23.50 | 23.27 | 23.50 | 23.50 | -0.30% | 1,532 |
| May 13, 2025 | 23.50 | 23.84 | 23.50 | 23.57 | 23.57 | -1.26% | 4,719 |
| May 12, 2025 | 23.79 | 23.87 | 23.79 | 23.87 | 23.87 | -0.21% | 1,061 |
| May 9, 2025 | 24.09 | 24.22 | 23.92 | 23.92 | 23.92 | -1.85% | 8,262 |
| May 8, 2025 | 24.59 | 24.59 | 24.37 | 24.37 | 24.37 | -0.20% | 1,061 |
| May 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -5.17% | 377 |
| May 6, 2025 | 25.62 | 25.75 | 25.62 | 25.75 | 25.75 | 1.21% | 2,877 |
| May 5, 2025 | 26.54 | 26.54 | 25.44 | 25.44 | 25.44 | -3.26% | 709 |
| May 2, 2025 | 26.18 | 26.32 | 26.18 | 26.30 | 26.30 | 5.89% | 2,739 |
| May 1, 2025 | 24.65 | 24.84 | 24.35 | 24.84 | 24.84 | 2.78% | 3,120 |
| Apr 30, 2025 | 24.42 | 24.52 | 24.17 | 24.17 | 24.17 | 0.24% | 1,820 |
| Apr 29, 2025 | 24.31 | 24.31 | 24.11 | 24.11 | 24.11 | -0.92% | 926 |
| Apr 28, 2025 | 24.76 | 25.47 | 24.33 | 24.33 | 24.33 | -0.67% | 2,342 |
| Apr 25, 2025 | 24.70 | 24.89 | 24.49 | 24.50 | 24.50 | 1.34% | 2,389 |
| Apr 24, 2025 | 25.33 | 25.33 | 24.17 | 24.17 | 24.17 | -2.70% | 3,076 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.62 | 24.84 | 24.84 | 0.28% | 991 |
| Apr 22, 2025 | 25.16 | 25.16 | 24.76 | 24.77 | 24.77 | 1.18% | 7,352 |
| Apr 21, 2025 | 24.87 | 25.23 | 24.16 | 24.48 | 24.48 | -1.65% | 5,222 |
| Apr 17, 2025 | 24.89 | 24.89 | 24.72 | 24.89 | 24.89 | -2.26% | 1,845 |
| Apr 16, 2025 | 25.80 | 26.12 | 25.40 | 25.47 | 25.47 | -0.57% | 2,776 |
| Apr 15, 2025 | 25.66 | 25.80 | 25.60 | 25.61 | 25.61 | -1.53% | 4,079 |
| Apr 14, 2025 | 25.91 | 26.23 | 25.91 | 26.01 | 26.01 | 0.65% | 1,978 |
| Apr 11, 2025 | 25.32 | 25.84 | 25.26 | 25.84 | 25.84 | 3.28% | 1,524 |
| Apr 10, 2025 | 25.30 | 25.68 | 24.90 | 25.02 | 25.02 | -2.27% | 6,868 |
| Apr 9, 2025 | 24.23 | 25.60 | 24.23 | 25.60 | 25.60 | 15.51% | 21,095 |
| Apr 8, 2025 | 24.50 | 24.50 | 22.16 | 22.16 | 22.16 | -3.14% | 16,181 |
| Apr 7, 2025 | 23.45 | 23.98 | 22.56 | 22.88 | 22.88 | -1.34% | 43,275 |
| Apr 4, 2025 | 23.20 | 23.20 | 22.47 | 23.19 | 23.19 | -7.33% | 13,556 |
| Apr 3, 2025 | 24.78 | 25.02 | 24.55 | 25.02 | 25.02 | 0.22% | 18,265 |
| Apr 2, 2025 | 24.18 | 25.10 | 24.18 | 24.97 | 24.97 | 0.36% | 1,940 |
| Apr 1, 2025 | 24.75 | 24.97 | 24.74 | 24.88 | 24.88 | -0.36% | 7,718 |
| Mar 31, 2025 | 24.65 | 24.97 | 24.65 | 24.97 | 24.97 | 2.38% | 2,000 |
| Mar 28, 2025 | 24.77 | 24.85 | 24.39 | 24.39 | 24.39 | -3.54% | 7,886 |
| Mar 27, 2025 | 24.74 | 25.29 | 24.74 | 25.29 | 25.29 | 5.68% | 3,805 |