Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free CIADY Stock Alerts
$21.09
-0.93 (-4.22%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesShort Interest

China Mengniu Dairy Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-2.38%
3 Month
Performance
-9.51%
6 Month
Performance
-36.14%
Year-To-Date
Performance
-21.06%
1 Year
Performance
-50.52%
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 InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

CIADY Stock Chart for Wednesday, May, 8, 2024

CIADY Chart by TradingView

China Mengniu Dairy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The new financial threat that could wipe out millions… (Ad)

During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.

Pay close attention to this important video
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
03/08/2024$23.26$23.25
-0.04%		$23.34$23.1211,955 shs$9.15 billion
03/07/2024$23.98$23.26
-3.00%		$23.37$22.5115,152 shs$9.15 billion
03/06/2024$23.45$23.98
+2.26%		$24.22$23.9833,570 shs$9.44 billion
03/05/2024$24.33$23.45
-3.62%		$24.00$23.3566,665 shs$9.23 billion
03/04/2024$25.23$24.33
-3.57%		$24.42$24.1810,642 shs$9.57 billion
03/01/2024$24.95$25.23
+1.12%		$25.23$25.089,333 shs$9.93 billion
02/29/2024$24.93$24.95
+0.09%		$25.13$24.8760,265 shs$9.82 billion
02/28/2024$26.11$24.93
-4.53%		$24.95$24.7832,248 shs$9.81 billion
02/27/2024$27.15$26.11
-3.83%		$26.11$25.7220,608 shs$10.28 billion
02/26/2024$26.59$27.15
+2.11%		$27.73$25.80149,158 shs$10.68 billion
02/23/2024$25.36$26.59
+4.85%		$26.76$26.299,491 shs$10.46 billion
02/22/2024$24.72$25.36
+2.59%		$25.36$25.1413,876 shs$9.98 billion
02/21/2024$24.10$24.72
+2.57%		$24.87$24.7068,918 shs$9.73 billion
02/20/2024$24.62$24.10
-2.11%		$24.11$23.9522,217 shs$9.48 billion
02/19/2024$24.62$24.62$24.82$24.208,500 shs$9.69 billion
02/16/2024$23.12$24.62
+6.49%		$24.82$24.208,560 shs$9.69 billion
02/15/2024$23.28$23.12
-0.69%		$23.26$23.0929,931 shs$9.10 billion
02/14/2024$23.29$23.28
-0.04%		$23.28$23.0267,349 shs$9.16 billion
02/13/2024$23.71$23.29
-1.77%		$23.55$23.1528,062 shs$9.17 billion
02/12/2024$23.17$23.71
+2.33%		$23.98$23.5630,240 shs$9.33 billion
02/09/2024$23.30$23.17
-0.56%		$23.35$22.8826,115 shs$9.12 billion
02/08/2024$23.21$23.30
+0.39%		$23.37$23.2289,733 shs$9.17 billion
02/07/2024$24.05$23.21
-3.49%		$23.41$23.1333,363 shs$9.13 billion

Related Companies:
This page (OTCMKTS:CIADY) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press