China Mengniu Dairy Company Limited (CIADY)
OTCMKTS
· Delayed Price · Currency is USD
24.84
+0.24 (0.98%)
May 1, 2025, 4:00 PM EDT
CIADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.90 | 24.01 | 23.47 | 23.93 | 23.93 | 0.49% | 2,115 |
| Mar 25, 2025 | 24.26 | 24.26 | 23.81 | 23.81 | 23.81 | -0.38% | 2,166 |
| Mar 24, 2025 | 24.00 | 24.00 | 23.83 | 23.90 | 23.90 | -1.30% | 1,916 |
| Mar 21, 2025 | 24.32 | 24.32 | 24.08 | 24.22 | 24.22 | 0.81% | 2,235 |
| Mar 20, 2025 | 24.38 | 24.38 | 23.86 | 24.02 | 24.02 | -6.39% | 9,877 |
| Mar 19, 2025 | 25.39 | 25.66 | 25.39 | 25.66 | 25.66 | 2.03% | 4,394 |
| Mar 18, 2025 | 24.81 | 25.47 | 24.81 | 25.15 | 25.15 | -3.53% | 3,708 |
| Mar 17, 2025 | 25.85 | 26.28 | 25.85 | 26.07 | 26.07 | 1.20% | 12,558 |
| Mar 14, 2025 | 25.60 | 25.79 | 25.60 | 25.76 | 25.76 | 9.03% | 2,537 |
| Mar 13, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -2.24% | 1,164 |
| Mar 12, 2025 | 24.12 | 24.20 | 23.96 | 24.17 | 24.17 | -1.76% | 4,863 |
| Mar 11, 2025 | 24.52 | 24.60 | 24.52 | 24.60 | 24.60 | 4.15% | 1,114 |
| Mar 10, 2025 | 23.69 | 23.88 | 23.52 | 23.62 | 23.62 | -2.80% | 8,549 |
| Mar 7, 2025 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 1.17% | 14,762 |
| Mar 6, 2025 | 23.82 | 24.02 | 23.57 | 24.02 | 24.02 | -1.76% | 2,622 |
| Mar 5, 2025 | 23.26 | 24.45 | 23.26 | 24.45 | 24.45 | 4.85% | 2,718 |
| Mar 4, 2025 | 22.20 | 23.36 | 22.20 | 23.32 | 23.32 | 3.23% | 36,752 |
| Mar 3, 2025 | 23.20 | 23.40 | 22.59 | 22.59 | 22.59 | -0.92% | 3,745 |
| Feb 28, 2025 | 21.92 | 22.88 | 21.92 | 22.80 | 22.80 | -1.43% | 4,770 |
| Feb 27, 2025 | 23.24 | 23.31 | 23.08 | 23.13 | 23.13 | 2.35% | 1,535 |
| Feb 26, 2025 | 22.89 | 22.89 | 22.60 | 22.60 | 22.60 | 1.80% | 5,780 |
| Feb 25, 2025 | 22.81 | 22.81 | 21.77 | 22.20 | 22.20 | 0.91% | 8,680 |
| Feb 24, 2025 | 21.97 | 22.01 | 21.87 | 22.00 | 22.00 | 4.12% | 1,035 |
| Feb 21, 2025 | 21.10 | 21.41 | 21.10 | 21.13 | 21.13 | -2.83% | 3,544 |
| Feb 20, 2025 | 22.00 | 22.23 | 21.55 | 21.75 | 21.75 | -0.54% | 11,057 |
| Feb 19, 2025 | 22.11 | 22.11 | 21.83 | 21.86 | 21.86 | 10.75% | 4,268 |