China Mengniu Dairy Company Ltd (PK) (CIADY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 19.075 | -0.27 | -1.37 | 19.34 | 19.34 | 19.06 | 23635 |
| 1721251320 | 19.34 | 0.86 | 4.65 | 19.33 | 19.4125 | 19 | 9981 |
| 1721164920 | 18.48 | 0.18 | 0.98 | 18.405 | 18.54 | 18.4 | 18402 |
| 1721078940 | 18.3 | -0.51 | -2.71 | 18.35 | 18.59 | 18.21 | 21368 |
| 1720819200 | 18.81 | 0.34 | 1.84 | 18.9125 | 18.92 | 18.72 | 32121 |
| 1720733280 | 18.47 | 0.67 | 3.76 | 18.54 | 18.665 | 18.46 | 19943 |
| 1720646880 | 17.8 | 0.27 | 1.54 | 17.6875 | 17.8 | 17.65 | 47212 |
| 1720560540 | 17.53 | -0.09 | -0.51 | 17.41 | 17.55 | 17.34 | 24396 |
| 1720473600 | 17.62 | -0.51 | -2.81 | 17.53 | 17.62 | 17.44 | 16561 |
| 1720214640 | 18.13 | -0.59 | -3.15 | 18.06 | 18.4725 | 18 | 51510 |
| 1720041000 | 18.72 | 0.58 | 3.20 | 18.7425 | 18.93 | 18.72 | 6167 |
| 1719955740 | 18.14 | 0.14 | 0.78 | 17.94 | 18.14 | 17.93 | 71528 |
| 1719868980 | 18 | 0.23 | 1.29 | 18 | 18 | 17.86 | 30204 |
| 1719610020 | 17.77 | -0.47 | -2.57 | 17.9275 | 17.94 | 17.77 | 35223 |
| 1719523200 | 18.2379 | -0.22 | -1.18 | 18.2575 | 18.4 | 18.13 | 25800 |
| 1719437040 | 18.455 | 0.9 | 5.16 | 18.52 | 18.61 | 18.43 | 22583 |
| 1719350880 | 17.55 | 0.44 | 2.57 | 17.6 | 17.65 | 17.48 | 64629 |
| 1719264540 | 17.11 | 0.28 | 1.66 | 17.1 | 17.36 | 17.1 | 71715 |
| 1719005220 | 16.83 | -0.09 | -0.53 | 16.9 | 16.9 | 16.71 | 47552 |
| 1718918640 | 16.92 | -0.28 | -1.60 | 16.9425 | 17.01 | 16.89 | 31730 |
| 1718746140 | 17.195 | 0.34 | 1.99 | 17.19 | 17.23 | 17.08 | 78427 |
| 1718659680 | 16.86 | 0.26 | 1.57 | 16.625 | 16.9 | 16.29 | 49243 |
| 1718400300 | 16.6 | -0.18 | -1.07 | 16.399999 | 16.86 | 16.399999 | 22904 |
| 1718314140 | 16.78 | -0.37 | -2.16 | 16.85 | 16.85 | 16.64 | 39268 |
| 1718227380 | 17.15 | -0.5 | -2.83 | 17.29 | 17.3512 | 17.09 | 32393 |
| 1718141340 | 17.65 | -0.4 | -2.22 | 17.75 | 17.75 | 17.57 | 27280 |
| 1718054880 | 18.05 | 0.19 | 1.06 | 17.83 | 18.0696 | 17.83 | 13299 |
| 1717795800 | 17.86 | -0.96 | -5.10 | 18.03 | 18.08 | 17.825 | 26258 |
| 1717709400 | 18.82 | -0.05 | -0.26 | 18.82 | 18.83 | 18.69 | 29341 |
| 1717622460 | 18.87 | 0.05 | 0.24 | 18.3 | 18.91 | 18.3 | 32799 |
| 1717536360 | 18.824 | 0.23 | 1.26 | 19.58 | 19.58 | 18.69 | 42583 |
| 1717450140 | 18.59 | 0.15 | 0.81 | 18.74 | 18.7675 | 18.48 | 15409 |
| 1717190940 | 18.44 | -0.79 | -4.11 | 18.57 | 18.57 | 18.25 | 29788 |
| 1717104540 | 19.23 | -0.12 | -0.62 | 18.99 | 19.23 | 18.85 | 30012 |
| 1717018020 | 19.35 | -0.22 | -1.13 | 19.34 | 19.43 | 19.3 | 25936 |
| 1716931740 | 19.571 | 0.03 | 0.16 | 19.685 | 19.755 | 19.55 | 11924 |
| 1716585840 | 19.54 | -0.62 | -3.06 | 19.67 | 19.7 | 19.47 | 14929 |
| 1716499740 | 20.1575 | -0.7 | -3.37 | 20.435 | 20.435 | 20.09 | 13320 |
| 1716412800 | 20.86 | -0.01 | -0.05 | 20.94 | 21.03 | 20.83 | 33941 |
| 1716326940 | 20.87 | -0.85 | -3.91 | 20.8875 | 20.99 | 20.84 | 17387 |
| 1716240180 | 21.72 | 0.01 | 0.05 | 21.8175 | 21.8175 | 21.685 | 25305 |
| 1715981340 | 21.71 | -0.13 | -0.60 | 21.5 | 21.79 | 21.5 | 12492 |
| 1715894940 | 21.84 | 0.07 | 0.32 | 21.63 | 21.84 | 21.63 | 11192 |
| 1715808000 | 21.77 | 0.38 | 1.78 | 21.49 | 21.8 | 21.49 | 12596 |
| 1715722140 | 21.39 | -0.47 | -2.15 | 21.515 | 21.545 | 21.39 | 14519 |
| 1715635200 | 21.86 | 0.28 | 1.30 | 21.9175 | 22 | 21.82 | 14685 |
| 1715376000 | 21.5798 | -0.1 | -0.46 | 21.7 | 21.712 | 21.5591 | 9383 |
| 1715289720 | 21.68 | 0.59 | 2.82 | 21.615 | 21.695 | 21.2986 | 75038 |
| 1715203200 | 21.085 | -0.94 | -4.25 | 21.13 | 21.13 | 20.9725 | 50258 |
| 1715117340 | 22.02 | -0.06 | -0.27 | 21.955 | 22.02 | 21.81 | 48079 |
| 1715030940 | 22.08 | 0.47 | 2.17 | 22.3625 | 22.3625 | 22.0621 | 18450 |
| 1714771740 | 21.61 | -0.37 | -1.68 | 21.4925 | 21.61 | 21.44 | 26703 |
| 1714685340 | 21.98 | 1.36 | 6.60 | 21.4575 | 22.13 | 21.4275 | 25634 |
| 1714598400 | 20.62 | 0.19 | 0.93 | 20.56 | 20.85 | 20.48 | 24643 |
| 1714512600 | 20.43 | -0.33 | -1.60 | 21.81 | 21.81 | 20.43 | 162313 |
| 1714425720 | 20.763 | 0.33 | 1.63 | 20.64 | 20.77 | 20.56 | 39265 |
| 1714166580 | 20.43 | 0.32 | 1.60 | 20.51 | 20.59 | 20.35 | 45776 |
| 1714080300 | 20.108 | -0.23 | -1.14 | 19.39 | 20.16 | 19.39 | 50170 |
| 1713994020 | 20.34 | 0.13 | 0.64 | 20.28 | 20.34 | 20.16 | 53976 |
| 1713907740 | 20.21 | 0.31 | 1.55 | 20.17 | 20.28 | 20.13 | 71248 |
| 1713821340 | 19.9015 | 0.46 | 2.37 | 19.754 | 19.98 | 19.754 | 30132 |
| 1713561900 | 19.44 | -0.31 | -1.57 | 19.65 | 19.65 | 19.39 | 119067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
