China Mengniu Dairy Company Limited
CIADYOTCConsumer Defensive● Active
$20.88
+$0.78(+3.86%)
Market Cap$8.1B
P/E Ratio—
52W High$24.05
52W Low$17.81
China Mengniu Dairy Company Limited（CIADY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ciady · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.26
Sep 17, 2021
-68.5% from here
5-Year Low5Y
$15.06
Aug 26, 2024
+38.6% from low
IPO Priceadj.
$14.12
Mar 14, 2012
+47.8% since IPO
1 Year Ago
$23.39
Jun 9, 2025
-10.8% in 1Y
5 Years Ago
$56.36
Jun 8, 2021
-63.0% in 5Y
10 Years Ago
$17.02
Jun 8, 2016
+22.6% in 10Y
Historical Price Data · CIADY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 0K | +0.17% |
| Jun 5, 2026 | $20.15 | $20.17 | $20.02 | $20.10 | $20.10 | 2K | -0.25% |
| Jun 4, 2026 | $21.52 | $21.63 | $21.52 | $21.63 | $21.63 | 1K | +0.51% |
| Jun 3, 2026 | $21.84 | $21.84 | $21.83 | $21.84 | $21.84 | 1K | +0.00% |
| Jun 2, 2026 | $21.90 | $21.91 | $21.87 | $21.87 | $21.87 | 1K | -0.14% |
| Jun 1, 2026 | $21.77 | $21.82 | $21.77 | $21.82 | $21.82 | 1K | +0.23% |
| May 29, 2026 | $21.60 | $21.66 | $21.53 | $21.55 | $21.55 | 3K | -0.23% |
| May 28, 2026 | $21.23 | $21.28 | $21.04 | $21.28 | $21.28 | 1K | +0.24% |
| May 27, 2026 | $20.92 | $20.95 | $20.92 | $20.95 | $20.95 | 1K | +0.14% |
| May 26, 2026 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 1K | +0.14% |
| May 22, 2026 | $21.27 | $21.27 | $21.16 | $21.16 | $21.16 | 24K | -0.52% |
| May 21, 2026 | $22.15 | $22.33 | $22.15 | $22.33 | $22.33 | 1K | +0.81% |
| May 20, 2026 | $22.24 | $22.29 | $21.39 | $22.10 | $22.10 | 5K | -0.63% |
| May 19, 2026 | $22.08 | $22.09 | $22.05 | $22.05 | $22.05 | 2K | -0.14% |
| May 18, 2026 | $22.10 | $22.10 | $21.59 | $21.59 | $21.59 | 1K | -2.31% |
| May 15, 2026 | $22.53 | $22.54 | $22.50 | $22.50 | $22.50 | 1K | -0.13% |
| May 14, 2026 | $22.50 | $22.50 | $22.42 | $22.42 | $22.42 | 22K | -0.36% |
| May 13, 2026 | $22.51 | $22.56 | $22.47 | $22.47 | $22.47 | 3K | -0.18% |
| May 12, 2026 | $22.37 | $22.37 | $22.29 | $22.36 | $22.36 | 3K | -0.04% |
| May 11, 2026 | $22.46 | $22.46 | $22.40 | $22.40 | $22.40 | 4K | -0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CIADY
Jan 1 → Dec 31 · 6 years2026+4.8%$19.91 → $20.88
+4.8%
2025-10.2%$21.50 → $19.31
-10.2%
2024-10.9%$24.95 → $22.24
-10.9%
2023-42.7%$46.65 → $26.71
-42.7%
2022-21.8%$57.64 → $45.06
-21.8%
2021-3.4%$59.46 → $57.45
-3.4%
Best Year2026 · +4.8%
Worst Year2023 · -42.7%
Positive Years1 / 6
Avg Annual Return-14.0%
6Y Total Return-64.9%
6Y CAGR~-16.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in CIADY?
If you invested $1,000 in CIADY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,226
Total Return+22.6%
CAGR~+2.1% / yr
Profit+$226
Based on Jun 8, 2016 · $17.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
China Mengniu Dairy Company Limited（CIADY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $20.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIADY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIADY 历史股价FMP 日线复权 OHLCV