China Mengniu Dairy Limi... (CIADY)
OTC: CIADY
· Real-Time Price · USD
20.83
-0.33 (-1.56%)
At close: Aug 22, 2025, 3:50 PM
21.19
1.72%
After-hours: Aug 22, 2025, 03:50 PM EDT
CIADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.60 | 21.19 | 20.60 | 21.19 | 21.19 | 0.14% | 1,056 |
| Aug 21, 2025 | 21.30 | 21.30 | 21.10 | 21.16 | 21.16 | -1.21% | 4,004 |
| Aug 20, 2025 | 21.28 | 21.42 | 21.28 | 21.42 | 21.42 | 2.73% | 7,721 |
| Aug 19, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.63% | 1,300 |
| Aug 18, 2025 | 20.71 | 20.86 | 20.71 | 20.72 | 20.72 | -1.10% | 8,400 |
| Aug 15, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.95 | 0.38% | 704 |
| Aug 14, 2025 | 20.96 | 20.96 | 20.87 | 20.87 | 20.87 | -0.52% | 6,237 |
| Aug 13, 2025 | 20.70 | 20.98 | 20.70 | 20.98 | 20.98 | 3.50% | 1,200 |
| Aug 12, 2025 | 20.56 | 21.00 | 20.27 | 20.27 | 20.27 | -1.79% | 3,400 |
| Aug 11, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | -0.82% | 846 |
| Aug 8, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.81 | -1.00% | 500 |
| Aug 7, 2025 | 21.53 | 21.53 | 20.97 | 21.02 | 21.02 | 0.14% | 3,000 |
| Aug 6, 2025 | 20.92 | 20.99 | 20.92 | 20.99 | 20.99 | 0.14% | 5,037 |
| Aug 5, 2025 | 21.00 | 21.09 | 20.95 | 20.96 | 20.96 | 1.30% | 3,226 |
| Aug 4, 2025 | 20.35 | 20.89 | 20.35 | 20.69 | 20.69 | 1.67% | 2,200 |
| Aug 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | 1,000 |
| Jul 31, 2025 | 20.51 | 20.60 | 20.37 | 20.60 | 20.60 | -3.24% | 2,300 |
| Jul 30, 2025 | 21.41 | 21.71 | 21.28 | 21.29 | 21.29 | -0.37% | 9,903 |
| Jul 29, 2025 | 21.40 | 21.72 | 21.35 | 21.37 | 21.37 | -0.37% | 3,825 |
| Jul 28, 2025 | 21.38 | 21.45 | 21.38 | 21.45 | 21.45 | 0.70% | 2,112 |