Free Trial

China Mengniu Dairy (CIADY) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free CIADY Stock Alerts
$17.86
-0.96 (-5.10%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesShort Interest

China Mengniu Dairy Stock Price Performance

5 Day
Performance
-5.35%
1 Month
Performance
-17.24%
3 Month
Performance
-23.18%
6 Month
Performance
-32.60%
Year-To-Date
Performance
-33.13%
1 Year
Performance
-53.10%
Receive CIADY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for China Mengniu Dairy and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

CIADY Stock Chart for Monday, June, 10, 2024

CIADY Chart by TradingView

China Mengniu Dairy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$18.82$17.86
-5.10%		$18.08$17.8326,258 shs$7.03 billion
06/06/2024$18.87$18.82
-0.26%		$18.83$18.6929,341 shs$7.41 billion
06/05/2024$18.82$18.87
+0.24%		$18.91$18.3032,799 shs$7.43 billion
06/04/2024$18.59$18.82
+1.26%		$19.58$18.6942,583 shs$7.41 billion
06/03/2024$18.44$18.59
+0.81%		$18.77$18.4815,409 shs$7.32 billion
05/31/2024$19.23$18.44
-4.11%		$18.57$18.2529,549 shs$7.26 billion
05/30/2024$19.35$19.23
-0.62%		$19.23$18.8530,012 shs$7.57 billion
05/29/2024$19.57$19.35
-1.13%		$19.43$19.3024,997 shs$7.61 billion
05/28/2024$19.54$19.57
+0.16%		$19.76$19.5511,924 shs$7.70 billion
05/27/2024$19.54$19.54$19.70$19.4714,900 shs$7.69 billion
05/24/2024$20.16$19.54
-3.06%		$19.70$19.4714,929 shs$7.69 billion
05/23/2024$20.86$20.16
-3.37%		$20.44$20.0913,320 shs$7.93 billion
05/22/2024$20.87$20.86
-0.05%		$21.03$20.8333,941 shs$8.21 billion
05/21/2024$21.72$20.87
-3.91%		$20.99$20.8417,377 shs$8.21 billion
05/20/2024$21.71$21.72
+0.05%		$21.82$21.6925,305 shs$8.55 billion
05/17/2024$21.84$21.65
-0.87%		$21.79$21.5012,392 shs$8.52 billion
05/16/2024$21.77$21.84
+0.32%		$21.84$21.6311,192 shs$8.59 billion
05/15/2024$21.39$21.77
+1.78%		$21.80$21.4912,596 shs$8.57 billion
05/14/2024$21.86$21.39
-2.15%		$21.55$21.3914,510 shs$8.42 billion
05/13/2024$21.58$21.86
+1.30%		$22.00$21.8214,685 shs$8.60 billion
05/10/2024$21.68$21.58
-0.46%		$21.71$21.569,383 shs$8.49 billion
05/09/2024$21.13$21.68
+2.60%		$21.70$21.6275,038 shs$8.53 billion
05/08/2024$22.02$21.13
-4.04%		$21.13$20.9750,048 shs$8.32 billion
05/07/2024$22.08$22.02
-0.27%		$22.02$21.8148,079 shs$8.67 billion
05/06/2024$21.61$22.08
+2.17%		$22.36$22.0618,450 shs$8.69 billion
05/03/2024$21.98$21.61
-1.68%		$21.61$21.4426,703 shs$8.50 billion
05/02/2024$20.64$21.98
+6.49%		$22.13$21.4624,347 shs$8.65 billion
05/01/2024$20.43$20.64
+1.03%		$20.85$20.4821,004 shs$8.12 billion
04/30/2024$20.76$20.43
-1.60%		$21.81$20.43159,008 shs$8.04 billion
04/29/2024$20.43$20.76
+1.63%		$20.77$20.5639,265 shs$8.17 billion
04/26/2024$20.11$20.43
+1.60%		$20.51$20.3527,680 shs$8.04 billion
04/25/2024$20.34$20.11
-1.14%		$20.16$19.3941,857 shs$7.91 billion
04/24/2024$20.21$20.34
+0.64%		$20.34$20.1653,976 shs$8.00 billion
04/23/2024$19.90$20.21
+1.55%		$20.28$20.1371,244 shs$7.95 billion
04/22/2024$19.44$19.90
+2.37%		$19.98$19.7530,132 shs$7.83 billion
04/19/2024$19.73$19.44
-1.47%		$19.65$19.39119,067 shs$7.65 billion
04/18/2024$19.40$19.73
+1.70%		$19.91$19.60162,922 shs$7.76 billion
04/17/2024$19.50$19.40
-0.51%		$19.57$19.2460,838 shs$7.63 billion
04/16/2024$19.78$19.50
-1.42%		$19.71$19.42101,924 shs$7.67 billion
04/15/2024$19.98$19.78
-1.00%		$20.00$19.7829,224 shs$7.78 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/12/2024$21.41$19.98
-6.68%		$20.22$19.9822,265 shs$7.86 billion
04/11/2024$21.42$21.41
-0.05%		$21.45$21.2844,647 shs$8.43 billion
04/10/2024$22.17$21.42
-3.38%		$21.67$21.2641,545 shs$8.43 billion
04/09/2024$21.60$22.17
+2.64%		$22.45$22.1447,754 shs$8.72 billion
04/08/2024$21.50$21.60
+0.47%		$21.74$21.5841,135 shs$8.50 billion
04/05/2024$22.52$21.50
-4.53%		$21.64$21.39138,303 shs$8.46 billion
04/04/2024$22.52$22.52$22.86$22.3454,466 shs$8.86 billion
04/03/2024$22.06$22.52
+2.09%		$22.59$22.2854,466 shs$8.86 billion
04/02/2024$21.76$22.06
+1.38%		$22.21$22.0533,614 shs$8.68 billion
04/01/2024$21.46$21.76
+1.40%		$22.17$21.4828,400 shs$8.56 billion
03/29/2024$21.46$21.46$21.61$21.4523,501 shs$8.45 billion
03/28/2024$21.82$21.46
-1.65%		$21.61$21.4523,501 shs$8.45 billion
03/27/2024$23.82$21.82
-8.40%		$21.89$21.768,524 shs$8.59 billion
03/26/2024$24.91$23.82
-4.38%		$24.42$23.3830,864 shs$9.37 billion
03/25/2024$24.93$24.91
-0.08%		$24.99$24.7256,582 shs$9.80 billion
03/22/2024$26.27$24.93
-5.10%		$24.95$24.734,363 shs$9.81 billion
03/21/2024$25.80$26.27
+1.82%		$26.27$26.115,457 shs$10.34 billion
03/20/2024$25.48$25.80
+1.26%		$25.96$25.5910,348 shs$10.15 billion
03/19/2024$25.47$25.48
+0.05%		$25.48$25.305,342 shs$10.03 billion
03/18/2024$25.11$25.47
+1.43%		$25.54$25.4414,060 shs$10.02 billion
03/15/2024$24.87$25.11
+0.97%		$25.25$25.0116,197 shs$9.88 billion
03/14/2024$25.14$24.87
-1.07%		$24.90$24.7311,500 shs$9.79 billion
03/13/2024$25.66$25.14
-2.03%		$25.50$25.137,052 shs$9.89 billion
03/12/2024$24.15$25.66
+6.25%		$25.66$25.5221,883 shs$10.10 billion
03/11/2024$23.25$24.15
+3.87%		$24.23$24.1216,802 shs$9.50 billion

Related Companies:
This page (OTCMKTS:CIADY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored