China Mengniu Dairy Company Limited (EZQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.61290322581 | 1.86 | 1.86 | 1.84 | 175 | 1.84857143 | DE |
| 4 | -0.31 | -14.0909090909 | 2.2 | 2.2 | 1.84 | 333 | 1.890895 | DE |
| 12 | -0.25 | -11.6822429907 | 2.14 | 2.2799999 | 1.84 | 3000 | 2.18537294 | DE |
| 26 | 0.21 | 12.5 | 1.68 | 2.66 | 1.33 | 3826 | 1.97870393 | DE |
| 52 | -0.15 | -7.35294117647 | 2.04 | 2.66 | 1.33 | 3049 | 1.97213815 | DE |
| 156 | -1.15 | -37.8289473684 | 3.04 | 3.3 | 1.33 | 2731 | 2.02725796 | DE |
| 260 | -1.15 | -37.8289473684 | 3.04 | 3.3 | 1.33 | 2731 | 2.02725796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.85 | 0.01 | 0.54 | 1.85 | 1.85 | 1.85 | 187 |
| 1737667620 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737581220 | 1.84 | -0.02 | -1.08 | 1.84 | 1.84 | 1.84 | 200 |
| 1737494820 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1737408420 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1737149220 | 1.86 | -0.04 | -2.11 | 1.86 | 1.86 | 1.86 | 150 |
| 1737062820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 10 |
| 1736976420 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 50 |
| 1736890020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736803620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 850 |
| 1736544420 | 1.85 | -0.15 | -7.50 | 1.85 | 1.85 | 1.85 | 2250 |
| 1736458020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736371620 | 2 | -0.06 | -2.91 | 2 | 2 | 2 | 50 |
| 1736285220 | 2.06 | 0.09 | 4.57 | 2.06 | 2.06 | 2.06 | 15 |
| 1736198820 | 1.97 | -0.05 | -2.48 | 1.97 | 1.97 | 1.97 | 3 |
| 1735939620 | 2.02 | -0.1 | -4.72 | 2 | 2.02 | 2 | 241 |
| 1735853220 | 2.12 | 0.06 | 2.91 | 2.12 | 2.12 | 2.12 | 5 |
| 1735594020 | 2.06 | -0.04 | -1.90 | 2.06 | 2.06 | 2.06 | 100 |
| 1735334820 | 2.1 | -0.06 | -2.78 | 2.2 | 2.2 | 2.1 | 400 |
| 1734989220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 60 |
| 1734730020 | 2.16 | 0.02 | 0.93 | 2.22 | 2.22 | 2.14 | 4807 |
| 1734643620 | 2.14 | 0.04 | 1.90 | 2.14 | 2.14 | 2.14 | 100 |
| 1734557220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734470820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734384420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734125220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734038820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1733952420 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 165 |
| 1733866020 | 2.14 | -0.08 | -3.60 | 2.14 | 2.14 | 2.14 | 10 |
| 1733779620 | 2.22 | 0.24 | 12.12 | 2.02 | 2.22 | 2.02 | 68415 |
| 1733520420 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733434020 | 1.98 | -0.1 | -4.81 | 1.98 | 1.98 | 1.98 | 200 |
| 1733347620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1733261220 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1733174820 | 2.08 | -0.04 | -1.89 | 2.18 | 2.18 | 2.08 | 1005 |
| 1732915620 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.12 | 200 |
| 1732829220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732742820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732656420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732570020 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732310820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732224420 | 2.1 | 0.11 | 5.53 | 2.1 | 2.1 | 2.1 | 1000 |
| 1732138020 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1732051620 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.99 | 321 |
| 1731965220 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 34 |
| 1731705960 | 1.99 | -0.09 | -4.33 | 1.99 | 1.99 | 1.99 | 60 |
| 1731619620 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1731533220 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1731446820 | 2.08 | -0.1 | -4.59 | 2.08 | 2.08 | 2.08 | 1 |
| 1731360420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1731101220 | 2.18 | -0.06 | -2.68 | 2.18 | 2.18 | 2.18 | 5510 |
| 1731014760 | 2.24 | 0.08 | 3.70 | 2.24 | 2.2799999 | 2.18 | 860 |
| 1730928360 | 2.16 | 0.04 | 1.89 | 2.16 | 2.16 | 2.16 | 3590 |
| 1730841960 | 2.12 | 0 | 0.00 | 2.14 | 2.14 | 2.12 | 5978 |
| 1730755560 | 2.12 | 0.06 | 2.91 | 2.04 | 2.12 | 2.04 | 2260 |
| 1730496360 | 2.06 | 0 | 0.00 | 2.14 | 2.14 | 2.06 | 111 |
| 1730409960 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 405 |
| 1730323560 | 2.06 | 0.1 | 5.10 | 2.06 | 2.06 | 2.06 | 2000 |
| 1730237160 | 1.96 | -0.08 | -3.92 | 1.96 | 1.96 | 1.96 | 274 |
| 1730098800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1729839600 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
