China Mengniu Dairy Company Limited
CIADFOTCConsumer Defensive● Active
$2.20
$-0.01(-0.45%)
Market Cap$8.5B
P/E Ratio—
52W High$2.5
52W Low$1.75
China Mengniu Dairy Company Limited（CIADF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ciadf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.51
Oct 11, 2021
-66.2% from here
5-Year Low5Y
$1.48
Mar 27, 2025
+48.6% from low
IPO Priceadj.
$2.95
Jun 24, 2008
-25.4% since IPO
1 Year Ago
$2.50
Jun 9, 2025
-12.0% in 1Y
5 Years Ago
$5.58
Jun 8, 2021
-60.6% in 5Y
10 Years Ago
$1.55
Jun 8, 2016
+41.9% in 10Y
Historical Price Data · CIADF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jun 4, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jun 3, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jun 2, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jun 1, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 29, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 28, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 27, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 26, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 22, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 21, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 20, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 19, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 18, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 15, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 14, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 13, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 12, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 11, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 8, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CIADF
Jan 1 → Dec 31 · 6 years2026+17.6%$1.88 → $2.21
+17.6%
2025+27.0%$1.48 → $1.88
+27.0%
2024-42.6%$2.58 → $1.48
-42.6%
2023-42.0%$4.45 → $2.58
-42.0%
2022-24.6%$5.90 → $4.45
-24.6%
2021-0.3%$5.92 → $5.90
-0.3%
Best Year2025 · +27.0%
Worst Year2024 · -42.6%
Positive Years2 / 6
Avg Annual Return-10.8%
6Y Total Return-62.7%
6Y CAGR~-15.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in CIADF?
If you invested $1,000 in CIADF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,419
Total Return+41.9%
CAGR~+3.6% / yr
Profit+$419
Based on Jun 8, 2016 · $1.55Split & 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（CIADF）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 $2.20。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
CIADF 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。
CIADF 历史股价FMP 日线复权 OHLCV