China Mengniu Dairy Company Limited (CIADY)
OTCMKTS · Delayed Price · Currency is USD
27.25
+0.08 (0.31%)
Nov 9, 2026, 3:58 PM EST
CIADY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.04 | 27.25 | 26.83 | 27.25 | 27.25 | 0.31% | 2,287 |
| Nov 6, 2026 | 26.99 | 27.29 | 26.99 | 27.17 | 27.17 | 1.30% | 1,106 |
| Nov 5, 2026 | 26.96 | 26.96 | 26.80 | 26.82 | 26.82 | -1.59% | 1,805 |
| Nov 4, 2026 | 27.41 | 27.43 | 27.25 | 27.25 | 27.25 | 0.15% | 3,509 |
| Nov 3, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 3.87% | 944 |
| Nov 2, 2026 | 26.19 | 26.20 | 26.19 | 26.20 | 26.20 | 3.96% | 698 |
| Oct 30, 2026 | 25.00 | 25.29 | 24.88 | 25.20 | 25.20 | 8.48% | 13,241 |
| Oct 29, 2026 | 23.18 | 23.23 | 23.11 | 23.23 | 23.23 | 1.53% | 1,317 |
| Oct 28, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.82% | 824 |
| Oct 27, 2026 | 23.04 | 23.15 | 22.92 | 23.07 | 23.07 | -2.37% | 2,768 |
| Oct 26, 2026 | 23.53 | 23.70 | 23.53 | 23.63 | 23.63 | -0.03% | 1,531 |
| Oct 23, 2026 | 23.67 | 23.67 | 23.64 | 23.64 | 23.64 | 2.24% | 3,900 |
| Oct 22, 2026 | 23.20 | 23.20 | 23.12 | 23.12 | 23.12 | -0.43% | 2,644 |
| Oct 21, 2026 | 22.90 | 23.44 | 22.90 | 23.22 | 23.22 | -2.31% | 8,444 |
| Oct 20, 2026 | 23.59 | 24.05 | 23.10 | 23.77 | 23.77 | 0.11% | 2,424 |
| Oct 19, 2026 | 23.84 | 23.84 | 23.75 | 23.75 | 23.75 | -0.73% | 1,278 |
| Oct 16, 2026 | 23.96 | 23.96 | 23.90 | 23.92 | 23.92 | -0.79% | 2,458 |
| Oct 15, 2026 | 24.15 | 24.25 | 24.11 | 24.11 | 24.11 | 1.26% | 13,797 |
| Oct 14, 2026 | 23.78 | 23.81 | 23.74 | 23.81 | 23.81 | 3.30% | 838 |
| Oct 13, 2026 | 23.10 | 23.15 | 23.05 | 23.05 | 23.05 | 0.24% | 4,690 |
| Oct 12, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | -1.03% | 946 |
| Oct 9, 2026 | 23.22 | 23.28 | 23.21 | 23.24 | 23.24 | 4.01% | 2,846 |
| Oct 8, 2026 | 22.28 | 22.35 | 22.28 | 22.34 | 22.34 | 2.06% | 3,545 |
| Oct 7, 2026 | 21.95 | 21.95 | 21.89 | 21.89 | 21.89 | 0.14% | 3,409 |
| Oct 6, 2026 | 21.86 | 21.91 | 21.84 | 21.86 | 21.86 | -1.62% | 3,041 |
| Oct 5, 2026 | 22.18 | 22.22 | 22.15 | 22.22 | 22.22 | -0.36% | 2,969 |
| Oct 2, 2026 | 22.37 | 22.37 | 22.30 | 22.30 | 22.30 | -1.39% | 2,453 |
| Oct 1, 2026 | 22.60 | 22.62 | 22.60 | 22.62 | 22.62 | - | 939 |
| Sep 30, 2026 | 22.63 | 22.65 | 22.61 | 22.62 | 22.62 | -0.29% | 1,773 |
| Sep 29, 2026 | 22.76 | 22.76 | 22.62 | 22.68 | 22.68 | -1.18% | 2,877 |
| Sep 28, 2026 | 22.88 | 22.95 | 22.87 | 22.95 | 22.95 | 3.15% | 1,300 |
| Sep 25, 2026 | 22.36 | 23.18 | 21.94 | 22.25 | 22.25 | -1.09% | 1,698 |
| Sep 24, 2026 | 22.49 | 22.51 | 22.49 | 22.50 | 22.50 | -1.08% | 2,293 |
| Sep 23, 2026 | 22.73 | 22.76 | 22.73 | 22.74 | 22.74 | 0.86% | 1,072 |
| Sep 22, 2026 | 22.55 | 22.61 | 22.55 | 22.55 | 22.55 | -1.51% | 1,618 |
| Sep 21, 2026 | 22.84 | 22.89 | 22.84 | 22.89 | 22.89 | 1.55% | 688 |
| Sep 18, 2026 | 22.55 | 22.58 | 22.53 | 22.54 | 22.54 | -2.09% | 7,177 |
| Sep 17, 2026 | 22.98 | 23.05 | 22.98 | 23.02 | 23.02 | 0.70% | 2,005 |
| Sep 16, 2026 | 22.82 | 22.86 | 22.81 | 22.86 | 22.86 | -0.10% | 1,041 |
| Sep 15, 2026 | 22.90 | 22.90 | 22.88 | 22.88 | 22.88 | -1.07% | 4,094 |
| Sep 14, 2026 | 23.11 | 23.13 | 23.07 | 23.13 | 23.13 | -0.99% | 9,730 |
| Sep 11, 2026 | 23.39 | 23.39 | 23.33 | 23.36 | 23.36 | 1.97% | 2,069 |
| Sep 10, 2026 | 22.99 | 22.99 | 22.91 | 22.91 | 22.91 | -0.99% | 1,133 |
| Sep 9, 2026 | 23.10 | 23.14 | 23.07 | 23.14 | 23.14 | -1.62% | 11,717 |
| Sep 8, 2026 | 23.55 | 23.55 | 23.52 | 23.52 | 23.52 | 1.47% | 1,010 |
| Sep 4, 2026 | 23.20 | 23.22 | 23.18 | 23.18 | 23.18 | 2.07% | 5,010 |
| Sep 3, 2026 | 22.60 | 22.71 | 22.60 | 22.71 | 22.71 | -0.48% | 7,495 |
| Sep 2, 2026 | 22.86 | 22.86 | 22.82 | 22.82 | 22.82 | -0.57% | 2,648 |
| Sep 1, 2026 | 22.96 | 22.96 | 22.90 | 22.95 | 22.95 | -0.13% | 3,457 |
| Aug 31, 2026 | 23.06 | 23.06 | 22.98 | 22.98 | 22.98 | -1.68% | 3,224 |