China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.670	0.700	0.660	0.690	0.677	8,692,000
2024-05-09	0.660	0.670	0.650	0.660	0.648	5,792,000
2024-05-08	0.660	0.670	0.650	0.660	0.648	2,261,000
2024-05-07	0.660	0.670	0.640	0.670	0.657	8,561,000
2024-05-06	0.650	0.650	0.640	0.650	0.638	6,402,000
2024-05-03	0.650	0.650	0.640	0.650	0.638	4,973,000
2024-05-02	0.650	0.660	0.640	0.650	0.638	1,386,000
2024-04-30	0.660	0.660	0.640	0.650	0.638	3,643,000
2024-04-29	0.640	0.660	0.640	0.660	0.648	3,267,000
2024-04-26	0.620	0.640	0.620	0.640	0.628	2,390,000
2024-04-25	0.620	0.630	0.610	0.620	0.608	1,192,000
2024-04-24	0.620	0.630	0.610	0.620	0.608	1,815,000
2024-04-23	0.620	0.630	0.600	0.630	0.618	5,951,000
2024-04-22	0.630	0.630	0.620	0.620	0.608	3,361,000
2024-04-19	0.630	0.630	0.620	0.630	0.618	731,000
2024-04-18	0.640	0.650	0.630	0.630	0.618	5,426,000
2024-04-17	0.640	0.650	0.640	0.640	0.628	528,000
2024-04-16	0.640	0.650	0.630	0.640	0.628	3,608,000
2024-04-15	0.650	0.660	0.640	0.650	0.638	2,270,000
2024-04-12	0.660	0.670	0.650	0.650	0.638	3,543,000
2024-04-11	0.670	0.670	0.660	0.660	0.648	2,074,000
2024-04-10	0.660	0.680	0.660	0.680	0.667	3,424,000
2024-04-09	0.660	0.670	0.660	0.660	0.648	3,100,000
2024-04-08	0.650	0.670	0.650	0.670	0.657	1,014,000
2024-04-05	0.660	0.660	0.650	0.650	0.638	880,000
2024-04-03	0.660	0.670	0.660	0.670	0.657	813,000
2024-04-02	0.650	0.680	0.650	0.680	0.667	3,016,000
2024-03-28	0.650	0.660	0.640	0.650	0.638	3,240,000
2024-03-27	0.690	0.690	0.650	0.650	0.638	3,140,000
2024-03-26	0.700	0.700	0.680	0.690	0.677	517,000
2024-03-25	0.690	0.700	0.680	0.690	0.677	710,000
2024-03-22	0.700	0.700	0.670	0.700	0.687	5,988,250
2024-03-21	0.690	0.700	0.690	0.700	0.687	2,944,250
2024-03-20	0.690	0.700	0.680	0.690	0.677	2,719,000
2024-03-19	0.680	0.700	0.670	0.690	0.677	3,013,000
2024-03-18	0.680	0.680	0.670	0.680	0.667	1,064,000
2024-03-15	0.660	0.680	0.660	0.670	0.657	4,793,000
2024-03-14	0.680	0.690	0.660	0.670	0.657	2,363,000
2024-03-13	0.700	0.730	0.660	0.670	0.657	15,469,000
2024-03-12	0.670	0.710	0.670	0.690	0.677	4,882,000
2024-03-11	0.670	0.680	0.660	0.670	0.657	1,570,000
2024-03-08	0.670	0.680	0.660	0.670	0.657	1,206,000
2024-03-07	0.670	0.680	0.660	0.670	0.657	1,195,000
2024-03-06	0.670	0.680	0.660	0.670	0.657	3,720,000
2024-03-05	0.680	0.680	0.670	0.670	0.657	1,638,000
2024-03-04	0.680	0.690	0.670	0.690	0.677	3,731,000
2024-03-01	0.670	0.690	0.660	0.690	0.677	5,332,000
2024-02-29	0.680	0.690	0.650	0.650	0.638	5,117,000
2024-02-28	0.700	0.700	0.670	0.680	0.667	1,553,000
2024-02-27	0.690	0.700	0.680	0.700	0.687	3,352,000
2024-02-26	0.700	0.710	0.690	0.700	0.687	3,172,000
2024-02-23	0.710	0.720	0.700	0.710	0.697	2,215,000
2024-02-22	0.720	0.720	0.700	0.700	0.687	6,404,000
2024-02-21	0.700	0.730	0.690	0.720	0.706	7,215,000
2024-02-20	0.670	0.710	0.670	0.700	0.687	2,418,000
2024-02-19	0.700	0.700	0.670	0.680	0.667	992,000
2024-02-16	0.680	0.700	0.680	0.700	0.687	1,691,000
2024-02-15	0.670	0.680	0.670	0.670	0.657	194,000
2024-02-14	0.680	0.680	0.670	0.680	0.667	157,000
2024-02-09	0.670	0.690	0.670	0.690	0.677	1,198,000

← NewerPage 11 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.