China Modern Dairy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.640	0.640	0.610	0.610	0.603	18,247,000
2024-08-07	0.630	0.650	0.630	0.640	0.632	10,399,000
2024-08-06	0.640	0.650	0.630	0.640	0.632	3,885,000
2024-08-05	0.660	0.680	0.630	0.630	0.623	3,807,300
2024-08-02	0.660	0.680	0.650	0.680	0.672	2,119,000
2024-08-01	0.670	0.680	0.660	0.660	0.652	1,370,000
2024-07-31	0.650	0.670	0.640	0.670	0.662	1,323,000
2024-07-30	0.640	0.650	0.630	0.650	0.642	853,000
2024-07-29	0.650	0.650	0.630	0.640	0.632	1,259,000
2024-07-26	0.640	0.660	0.640	0.650	0.642	1,600,000
2024-07-25	0.640	0.660	0.630	0.660	0.652	825,000
2024-07-24	0.650	0.650	0.630	0.640	0.632	3,480,000
2024-07-23	0.660	0.660	0.640	0.640	0.632	1,730,000
2024-07-22	0.650	0.660	0.640	0.650	0.642	1,476,000
2024-07-19	0.680	0.690	0.640	0.650	0.642	15,134,000
2024-07-18	0.690	0.690	0.680	0.680	0.672	707,000
2024-07-17	0.690	0.690	0.680	0.680	0.672	2,889,000
2024-07-16	0.680	0.690	0.680	0.680	0.672	827,000
2024-07-12	0.680	0.690	0.680	0.680	0.672	1,343,000
2024-07-11	0.690	0.690	0.680	0.680	0.672	1,098,000
2024-07-10	0.690	0.690	0.680	0.680	0.672	927,000
2024-07-09	0.680	0.700	0.670	0.680	0.672	3,654,000
2024-07-08	0.720	0.720	0.690	0.700	0.692	2,388,000
2024-07-05	0.690	0.710	0.690	0.710	0.702	2,527,000
2024-07-04	0.720	0.720	0.700	0.700	0.692	1,585,000
2024-07-03	0.720	0.720	0.710	0.710	0.702	1,955,000
2024-07-02	0.710	0.720	0.710	0.710	0.702	3,059,000
2024-06-28	0.700	0.730	0.700	0.700	0.692	2,480,000
2024-06-27	0.690	0.700	0.680	0.700	0.692	2,185,163
2024-06-26	0.680	0.700	0.680	0.690	0.682	1,768,000
2024-06-25	0.680	0.700	0.670	0.690	0.682	11,556,000
2024-06-24	0.690	0.700	0.680	0.690	0.682	8,140,000
2024-06-21	0.690	0.690	0.680	0.690	0.682	13,348,000
2024-06-20	0.700	0.700	0.690	0.700	0.692	5,536,000
2024-06-19	0.690	0.700	0.690	0.700	0.692	2,719,000
2024-06-18	0.710	0.710	0.690	0.700	0.692	5,305,000
2024-06-17	0.700	0.710	0.690	0.710	0.702	2,484,000
2024-06-14	0.710	0.730	0.700	0.710	0.702	4,554,000
2024-06-13	0.710	0.730	0.700	0.700	0.687	2,287,000
2024-06-12	0.730	0.730	0.700	0.710	0.697	5,207,000
2024-06-11	0.750	0.750	0.710	0.720	0.706	5,312,000
2024-06-07	0.760	0.760	0.740	0.750	0.736	744,000
2024-06-06	0.770	0.780	0.750	0.760	0.746	2,759,000
2024-06-05	0.780	0.800	0.760	0.770	0.756	6,569,000
2024-06-04	0.800	0.800	0.770	0.780	0.765	4,061,000
2024-06-03	0.770	0.800	0.760	0.790	0.775	10,630,000
2024-05-31	0.790	0.800	0.760	0.760	0.746	6,778,000
2024-05-30	0.800	0.800	0.770	0.790	0.775	7,334,000
2024-05-29	0.820	0.850	0.780	0.800	0.785	13,538,000
2024-05-28	0.780	0.810	0.770	0.810	0.795	8,990,000
2024-05-27	0.750	0.780	0.740	0.780	0.765	8,659,000
2024-05-24	0.730	0.770	0.730	0.750	0.736	10,362,000
2024-05-23	0.730	0.750	0.720	0.740	0.726	4,849,000
2024-05-22	0.740	0.750	0.730	0.740	0.726	4,551,326
2024-05-21	0.740	0.750	0.720	0.730	0.716	8,287,000
2024-05-20	0.750	0.780	0.740	0.740	0.726	12,603,000
2024-05-17	0.720	0.750	0.720	0.740	0.726	11,128,000
2024-05-16	0.710	0.740	0.700	0.720	0.706	9,270,000
2024-05-14	0.710	0.740	0.700	0.710	0.697	11,995,600
2024-05-13	0.690	0.710	0.680	0.710	0.697	7,380,538

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-16	0.0133 HKD
2024-06-14	0.0049 HKD
2023-06-08	0.0157 HKD
2022-06-10	0.0306 HKD
2021-06-04	0.0243 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.