China Mengniu Dairy Company Limited (CIADY)
OTCMKTS · Delayed Price · Currency is USD
21.10
+0.53 (2.58%)
Jul 16, 2025, 3:39 PM EDT
CIADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.98 | 21.04 | 20.57 | 20.57 | 20.57 | -1.34% | 3,691 |
| Jul 14, 2025 | 20.76 | 20.90 | 20.66 | 20.85 | 20.85 | 2.23% | 1,660 |
| Jul 11, 2025 | 20.26 | 20.59 | 20.26 | 20.40 | 20.40 | 1.07% | 12,335 |
| Jul 10, 2025 | 19.85 | 20.18 | 19.85 | 20.18 | 20.18 | 1.00% | 3,063 |
| Jul 9, 2025 | 19.87 | 20.04 | 19.87 | 19.98 | 19.98 | 0.20% | 8,066 |
| Jul 8, 2025 | 20.06 | 20.27 | 19.85 | 19.94 | 19.94 | -1.97% | 5,553 |
| Jul 7, 2025 | 20.44 | 20.44 | 20.28 | 20.34 | 20.34 | -2.59% | 2,562 |
| Jul 3, 2025 | 20.96 | 21.01 | 20.88 | 20.88 | 20.88 | 0.53% | 2,215 |
| Jul 2, 2025 | 20.69 | 20.83 | 20.69 | 20.77 | 20.77 | 1.02% | 11,405 |
| Jul 1, 2025 | 20.56 | 20.60 | 20.51 | 20.56 | 20.56 | 0.07% | 6,478 |
| Jun 30, 2025 | 20.63 | 20.63 | 20.42 | 20.55 | 20.55 | -0.30% | 5,538 |
| Jun 27, 2025 | 20.60 | 20.69 | 20.60 | 20.61 | 20.61 | -1.78% | 2,752 |
| Jun 26, 2025 | 21.01 | 21.06 | 20.98 | 20.98 | 20.98 | 1.38% | 1,613 |
| Jun 25, 2025 | 20.72 | 20.74 | 20.68 | 20.70 | 20.70 | -0.79% | 1,960 |
| Jun 24, 2025 | 20.82 | 20.98 | 20.72 | 20.86 | 20.86 | 1.67% | 4,321 |
| Jun 23, 2025 | 20.39 | 20.71 | 20.39 | 20.52 | 20.52 | -1.05% | 1,889 |
| Jun 20, 2025 | 20.76 | 20.80 | 20.71 | 20.74 | 20.74 | -2.11% | 1,454 |
| Jun 18, 2025 | 21.36 | 21.37 | 21.18 | 21.18 | 21.18 | -0.65% | 2,615 |
| Jun 17, 2025 | 21.65 | 21.96 | 21.32 | 21.32 | 21.32 | -3.83% | 2,016 |
| Jun 16, 2025 | 22.25 | 23.19 | 22.17 | 22.17 | 21.46 | 0.20% | 13,964 |
| Jun 13, 2025 | 22.15 | 22.18 | 21.67 | 22.13 | 21.42 | -2.30% | 2,232 |
| Jun 12, 2025 | 22.23 | 22.65 | 22.23 | 22.65 | 21.92 | -0.37% | 875 |
| Jun 11, 2025 | 22.73 | 22.79 | 22.73 | 22.73 | 22.00 | -1.06% | 1,369 |
| Jun 10, 2025 | 22.84 | 22.97 | 22.84 | 22.97 | 22.24 | -1.78% | 653 |
| Jun 9, 2025 | 23.11 | 23.39 | 23.11 | 23.39 | 22.64 | 3.24% | 1,661 |
| Jun 6, 2025 | 22.77 | 22.77 | 22.59 | 22.66 | 21.93 | -1.93% | 1,387 |
| Jun 5, 2025 | 23.12 | 23.12 | 23.10 | 23.10 | 22.36 | 0.26% | 1,396 |
| Jun 4, 2025 | 23.13 | 23.21 | 23.04 | 23.04 | 22.30 | 1.59% | 1,848 |
| Jun 3, 2025 | 21.88 | 22.68 | 21.88 | 22.68 | 21.95 | 1.59% | 4,300 |
| Jun 2, 2025 | 22.15 | 22.56 | 21.86 | 22.33 | 21.61 | 1.20% | 2,096 |
| May 30, 2025 | 22.03 | 22.25 | 21.79 | 22.06 | 21.35 | -2.39% | 2,370 |
| May 29, 2025 | 22.30 | 22.60 | 22.03 | 22.60 | 21.88 | 0.81% | 7,342 |
| May 28, 2025 | 22.80 | 22.80 | 22.38 | 22.42 | 21.70 | -0.94% | 5,875 |
| May 27, 2025 | 22.56 | 22.70 | 22.21 | 22.63 | 21.90 | 1.46% | 1,464 |
| May 23, 2025 | 22.38 | 22.38 | 22.31 | 22.31 | 21.59 | 2.08% | 936 |
| May 22, 2025 | 22.63 | 22.63 | 21.85 | 21.85 | 21.15 | -3.66% | 1,871 |
| May 21, 2025 | 23.13 | 23.13 | 22.68 | 22.68 | 21.95 | -1.64% | 1,325 |
| May 20, 2025 | 23.35 | 23.35 | 22.98 | 23.06 | 22.32 | -0.66% | 1,038 |
| May 19, 2025 | 23.40 | 23.47 | 23.08 | 23.21 | 22.47 | 0.48% | 14,099 |
| May 16, 2025 | 23.44 | 23.45 | 23.10 | 23.10 | 22.36 | -0.35% | 3,419 |
| May 15, 2025 | 23.03 | 23.24 | 22.76 | 23.18 | 22.44 | -1.36% | 1,888 |
| May 14, 2025 | 23.50 | 23.50 | 23.27 | 23.50 | 22.75 | -0.30% | 1,532 |
| May 13, 2025 | 23.50 | 23.84 | 23.50 | 23.57 | 22.81 | -1.26% | 4,719 |
| May 12, 2025 | 23.79 | 23.87 | 23.79 | 23.87 | 23.10 | -0.21% | 1,061 |
| May 9, 2025 | 24.09 | 24.22 | 23.92 | 23.92 | 23.15 | -1.85% | 8,262 |
| May 8, 2025 | 24.59 | 24.59 | 24.37 | 24.37 | 23.59 | -0.20% | 1,061 |
| May 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.64 | -5.17% | 377 |
| May 6, 2025 | 25.62 | 25.75 | 25.62 | 25.75 | 24.92 | 1.21% | 2,877 |
| May 5, 2025 | 26.54 | 26.54 | 25.44 | 25.44 | 24.63 | -3.26% | 709 |
| May 2, 2025 | 26.18 | 26.32 | 26.18 | 26.30 | 25.46 | 5.89% | 2,739 |