Canada markets open in 54 minutes

China Mengniu Dairy Company Limited (CIADY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
18.59+0.15 (+0.81%)
At close: 03:59PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202418.7418.7718.4818.5918.5915,400
May 31, 202418.5718.5718.2518.4418.4429,800
May 30, 202418.9919.2318.8519.2319.2330,000
May 29, 202419.3419.4319.3019.3519.3525,900
May 28, 202419.6819.7619.5519.5719.5711,900
May 24, 202419.6719.7019.4719.5419.5414,900
May 23, 202420.4320.4320.0920.1620.1613,300
May 22, 202420.9421.0320.8320.8620.8633,900
May 21, 202420.8920.9920.8420.8720.8717,400
May 20, 202421.8221.8221.6921.7221.7225,300
May 17, 202421.5021.7921.5021.7121.7112,500
May 16, 202421.6321.8421.6321.8421.8411,200
May 15, 202421.4921.8021.4921.7721.7712,600
May 14, 202421.5221.5521.3921.3921.3914,500
May 13, 202421.9222.0021.8221.8621.8614,700
May 10, 202421.7021.7121.5621.5821.589,400
May 09, 202421.6221.7021.6221.6821.6875,000
May 08, 202421.1321.1320.9721.0921.0950,300
May 07, 202421.9622.0221.8122.0222.0248,100
May 06, 202422.3622.3622.0622.0822.0818,500
May 03, 202421.4921.6121.4421.6121.6126,700
May 02, 202421.4622.1321.4321.9821.9825,600
May 01, 202420.5620.8520.4820.6220.6224,600
Apr 30, 202421.8121.8120.4320.4320.43162,300
Apr 29, 202420.6420.7720.5620.7620.7639,300
Apr 26, 202420.5120.5920.3520.4320.4345,800
Apr 25, 202419.3920.1619.3920.1120.1150,200
Apr 24, 202420.2820.3420.1620.3420.3454,000
Apr 23, 202420.1720.2820.1320.2120.2171,200
Apr 22, 202419.7519.9819.7519.9019.9030,100
Apr 19, 202419.6519.6519.3919.4419.44119,100
Apr 18, 202419.8019.9119.6019.7519.75163,500
Apr 17, 202419.4319.5719.2419.4019.4060,800
Apr 16, 202419.4219.7119.4219.5019.50103,800
Apr 15, 202420.0220.0219.7819.7819.7829,600
Apr 12, 202420.2020.2219.9819.9819.9822,300
Apr 11, 202421.3721.4521.2821.4121.4144,800
Apr 10, 202421.3021.6721.2621.4221.4241,500
Apr 09, 202422.1422.4522.1422.1722.1747,900
Apr 08, 202421.5921.7421.5821.6021.6041,100
Apr 05, 202421.3921.6421.3921.5021.50138,300
Apr 04, 202422.7022.8622.3422.3422.3420,500
Apr 03, 202422.5922.5922.2822.5222.5258,600
Apr 02, 202422.2122.2122.0522.0622.0633,600
Apr 01, 202421.4822.1721.4821.7621.7628,400
Mar 28, 202421.4521.6121.4521.4621.4623,500
Mar 27, 202421.8021.8921.7621.8221.828,500
Mar 26, 202424.4224.4223.3823.8223.8230,900
Mar 25, 202424.9524.9924.7224.9924.9957,500
Mar 22, 202424.9024.9524.7324.9324.934,400
Mar 21, 202426.1126.2726.1126.2726.275,500
Mar 20, 202425.5925.9625.5925.8025.8010,300
Mar 19, 202425.4425.4825.3025.4825.485,300
Mar 18, 202425.4525.5425.4425.4725.4714,100
Mar 15, 202425.2525.2525.0125.1125.1118,300
Mar 14, 202424.9024.9024.7324.8724.8711,500
Mar 13, 202425.2425.5025.1325.1425.147,200
Mar 12, 202425.5225.6625.5225.6625.6621,900
Mar 11, 202424.7124.7124.1224.1524.1517,700
Mar 08, 202423.1323.3423.1223.2523.2512,000
Mar 07, 202422.5123.3722.5123.2623.2615,200
Mar 06, 202424.1424.2223.9823.9823.9833,600
Mar 05, 202424.0024.0023.3523.4523.4566,700
Mar 04, 202424.4024.4224.1824.3324.3310,600
Mar 01, 202425.1125.2325.0825.2325.239,300
Feb 29, 202425.0525.1524.8724.9524.9562,400
Feb 28, 202424.9024.9524.7824.9324.9332,200
Feb 27, 202426.0326.1125.7226.1126.1120,600
Feb 26, 202425.8027.7325.8027.1527.15149,200
Feb 23, 202426.7626.7626.2926.5926.599,500
Feb 22, 202425.1725.3625.1425.3625.3613,900
Feb 21, 202424.7924.8724.7024.7224.7268,900
Feb 20, 202424.1124.1123.9524.1024.1022,200
Feb 16, 202424.2024.8224.2024.6224.628,600
Feb 15, 202423.1023.2623.0923.1223.1229,900
Feb 14, 202423.0423.2823.0223.2823.2867,300
Feb 13, 202423.6523.6523.1523.2923.2928,400
Feb 12, 202423.4723.9823.4723.7123.7131,100
Feb 09, 202423.0923.3522.8823.1723.1726,300
Feb 08, 202423.3523.3723.2223.3023.3089,700
Feb 07, 202423.2823.4123.1323.2123.2133,400
Feb 06, 202423.6924.0523.6024.0524.0567,600
Feb 05, 202421.9522.1721.8622.1722.1748,200
Feb 02, 202422.2022.2422.0922.2422.2417,200
Feb 01, 202422.4622.6822.4622.6822.6836,700
Jan 31, 202422.0022.2921.9922.1422.1427,500
Jan 30, 202422.3722.3722.1422.1922.1972,400
Jan 29, 202422.7722.7822.2522.3822.3867,500
Jan 26, 202422.1322.2322.0222.0522.0550,200
Jan 25, 202421.9321.9321.7321.8321.8321,600
Jan 24, 202422.2922.3521.8921.9221.92106,700
Jan 23, 202421.6321.9921.6321.9021.9047,800
Jan 22, 202420.9221.1320.9221.1321.1334,200
Jan 19, 202421.9322.2921.9122.2922.299,700
Jan 18, 202422.3622.4122.2922.4022.4097,100
Jan 17, 202422.2922.5322.2922.4922.4950,200
Jan 16, 202423.5623.5623.2623.2723.2732,600
Jan 12, 202424.6224.6924.4524.5524.5522,800
Jan 11, 202424.1924.2724.0324.2124.2160,400
Jan 10, 202424.0324.1624.0324.1224.1212,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...