China Mengniu Dairy Company Limited (CIADY)
OTCMKTS · Delayed Price · Currency is USD
22.50
-0.24 (-1.06%)
Sep 24, 2026, 11:14 AM EST
CIADY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.80% | 458 |
| Aug 27, 2026 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | 3.66% | 4,690 |
| Aug 26, 2026 | 22.96 | 24.32 | 22.96 | 22.96 | 22.96 | -3.87% | 1,115 |
| Aug 25, 2026 | 23.84 | 23.89 | 23.81 | 23.89 | 23.89 | -0.04% | 2,174 |
| Aug 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.06% | 500 |
| Aug 21, 2026 | 23.92 | 23.92 | 23.91 | 23.91 | 23.91 | 1.94% | 1,649 |
| Aug 20, 2026 | 23.45 | 23.46 | 23.45 | 23.46 | 23.46 | 0.75% | 1,235 |
| Aug 19, 2026 | 23.30 | 23.36 | 23.28 | 23.28 | 23.28 | 0.43% | 6,543 |
| Aug 18, 2026 | 23.21 | 23.23 | 23.17 | 23.18 | 23.18 | -0.09% | 2,951 |
| Aug 17, 2026 | 23.26 | 23.27 | 23.20 | 23.20 | 23.20 | 0.13% | 1,398 |
| Aug 14, 2026 | 23.17 | 23.20 | 23.04 | 23.17 | 23.17 | 1.49% | 8,443 |
| Aug 13, 2026 | 22.80 | 22.83 | 22.80 | 22.83 | 22.83 | -1.97% | 1,163 |
| Aug 12, 2026 | 23.33 | 23.33 | 23.29 | 23.29 | 23.29 | -1.43% | 2,554 |
| Aug 11, 2026 | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | -1.43% | 975 |
| Aug 10, 2026 | 24.06 | 24.06 | 23.97 | 23.97 | 23.97 | 0.80% | 2,198 |
| Aug 7, 2026 | 23.83 | 23.83 | 23.69 | 23.78 | 23.78 | -1.94% | 2,794 |
| Aug 6, 2026 | 24.36 | 24.59 | 24.25 | 24.25 | 24.25 | 1.10% | 3,602 |
| Aug 5, 2026 | 24.28 | 24.28 | 23.99 | 23.99 | 23.99 | 0.40% | 3,207 |
| Aug 4, 2026 | 24.37 | 24.37 | 23.88 | 23.89 | 23.89 | 0.93% | 29,527 |
| Aug 3, 2026 | 24.13 | 24.16 | 23.67 | 23.67 | 23.67 | -1.68% | 2,402 |
| Jul 31, 2026 | 24.15 | 24.15 | 23.98 | 24.08 | 24.08 | -2.96% | 1,803 |
| Jul 30, 2026 | 24.75 | 24.81 | 24.70 | 24.81 | 24.81 | 1.18% | 3,205 |
| Jul 29, 2026 | 24.51 | 24.57 | 24.46 | 24.52 | 24.52 | 2.99% | 3,706 |
| Jul 28, 2026 | 23.80 | 23.86 | 23.80 | 23.81 | 23.81 | 2.66% | 5,170 |
| Jul 27, 2026 | 23.18 | 23.19 | 23.10 | 23.19 | 23.19 | 0.83% | 4,437 |
| Jul 24, 2026 | 23.08 | 23.11 | 23.00 | 23.00 | 23.00 | 0.04% | 4,693 |
| Jul 23, 2026 | 23.02 | 23.05 | 22.91 | 22.99 | 22.99 | -1.33% | 2,400 |
| Jul 22, 2026 | 23.35 | 23.36 | 23.25 | 23.30 | 23.30 | 0.37% | 5,092 |
| Jul 21, 2026 | 23.25 | 23.25 | 23.21 | 23.21 | 23.21 | -0.50% | 2,962 |
| Jul 20, 2026 | 23.43 | 23.47 | 23.33 | 23.33 | 23.33 | 2.53% | 4,720 |
| Jul 17, 2026 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | 0.19% | 3,409 |
| Jul 16, 2026 | 22.80 | 22.82 | 22.70 | 22.71 | 22.71 | 1.75% | 2,656 |