Skip to main content
logo
China Mengniu Dairy Company Limited (CIADY)
OTCMKTS · Delayed Price · Currency is USD
23.18
+0.47 (2.07%)
Sep 4, 2026, 3:57 PM EST

CIADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202622.6022.7122.6022.7122.71-0.48%7,495
Sep 2, 202622.8622.8622.8222.8222.82-0.57%2,648
Sep 1, 202622.9622.9622.9022.9522.95-0.13%3,457
Aug 31, 202623.0623.0622.9822.9822.98-1.68%3,224
Aug 28, 202623.3723.3723.3723.3723.37-1.80%458
Aug 27, 202623.8323.8323.8023.8023.803.66%4,690
Aug 26, 202622.9624.3222.9622.9622.96-3.87%1,115
Aug 25, 202623.8423.8923.8123.8923.89-0.04%2,174
Aug 24, 202623.9023.9023.9023.9023.90-0.06%500
Aug 21, 202623.9223.9223.9123.9123.911.94%1,649
Aug 20, 202623.4523.4623.4523.4623.460.75%1,235
Aug 19, 202623.3023.3623.2823.2823.280.43%6,543
Aug 18, 202623.2123.2323.1723.1823.18-0.09%2,951
Aug 17, 202623.2623.2723.2023.2023.200.13%1,398
Aug 14, 202623.1723.2023.0423.1723.171.49%8,443
Aug 13, 202622.8022.8322.8022.8322.83-1.97%1,163
Aug 12, 202623.3323.3323.2923.2923.29-1.43%2,554
Aug 11, 202623.6523.6523.6323.6323.63-1.43%975
Aug 10, 202624.0624.0623.9723.9723.970.80%2,198
Aug 7, 202623.8323.8323.6923.7823.78-1.94%2,794
Aug 6, 202624.3624.5924.2524.2524.251.10%3,602
Aug 5, 202624.2824.2823.9923.9923.990.40%3,207
Aug 4, 202624.3724.3723.8823.8923.890.93%29,527
Aug 3, 202624.1324.1623.6723.6723.67-1.68%2,402
Jul 31, 202624.1524.1523.9824.0824.08-2.96%1,803
Jul 30, 202624.7524.8124.7024.8124.811.18%3,205
Jul 29, 202624.5124.5724.4624.5224.522.99%3,706
Jul 28, 202623.8023.8623.8023.8123.812.66%5,170
Jul 27, 202623.1823.1923.1023.1923.190.83%4,437
Jul 24, 202623.0823.1123.0023.0023.000.04%4,693
Jul 23, 202623.0223.0522.9122.9922.99-1.33%2,400
Jul 22, 202623.3523.3623.2523.3023.300.37%5,092
Jul 21, 202623.2523.2523.2123.2123.21-0.50%2,962
Jul 20, 202623.4323.4723.3323.3323.332.53%4,720
Jul 17, 202622.8522.8522.7522.7522.750.19%3,409
Jul 16, 202622.8022.8222.7022.7122.711.75%2,656
Jul 15, 202622.5022.5022.2622.3222.322.39%66,061
Jul 14, 202622.0122.0121.7821.8021.801.76%276,674
Jul 13, 202621.5221.5321.4221.4221.42-1.69%2,550
Jul 10, 202621.8921.8921.7921.7921.79-1.63%1,653
Jul 9, 202622.1522.2122.1322.1522.15-0.58%2,072
Jul 8, 202622.3122.3122.2622.2822.282.54%1,573
Jul 7, 202621.8021.8021.7021.7321.73-2.13%4,467
Jul 6, 202622.2322.3122.2022.2022.205.36%4,726
Jul 2, 202621.1321.1521.0721.0721.072.03%2,083
Jul 1, 202620.5520.6720.5020.6520.650.83%16,717
Jun 30, 202620.4520.5920.4520.4820.48-3.80%7,138
Jun 29, 202621.4921.4921.2921.2921.29-0.09%4,048
Jun 26, 202621.2721.6821.2721.3121.311.24%2,618
Jun 25, 202621.0721.2621.0521.0521.052.13%6,392