China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.670	0.680	0.660	0.680	0.667	1,863,965
2024-02-07	0.680	0.690	0.670	0.670	0.657	3,117,000
2024-02-06	0.680	0.690	0.670	0.690	0.677	2,479,070
2024-02-05	0.650	0.680	0.630	0.680	0.667	5,707,000
2024-02-02	0.640	0.670	0.630	0.660	0.648	5,728,000
2024-02-01	0.640	0.660	0.620	0.640	0.628	2,039,000
2024-01-31	0.630	0.640	0.620	0.640	0.628	5,492,000
2024-01-30	0.660	0.660	0.640	0.640	0.628	1,246,000
2024-01-29	0.670	0.670	0.660	0.660	0.648	1,669,000
2024-01-26	0.660	0.680	0.660	0.660	0.648	1,064,000
2024-01-25	0.640	0.720	0.640	0.660	0.648	6,134,000
2024-01-24	0.630	0.640	0.620	0.640	0.628	1,543,000
2024-01-23	0.620	0.640	0.610	0.620	0.608	3,081,000
2024-01-22	0.640	0.650	0.610	0.620	0.608	2,480,600
2024-01-19	0.650	0.650	0.630	0.640	0.628	2,336,000
2024-01-18	0.660	0.660	0.640	0.650	0.638	3,575,000
2024-01-17	0.680	0.680	0.650	0.660	0.648	2,449,000
2024-01-16	0.680	0.690	0.670	0.680	0.667	1,890,000
2024-01-15	0.690	0.690	0.670	0.680	0.667	1,801,000
2024-01-12	0.690	0.700	0.680	0.690	0.677	1,428,000
2024-01-11	0.680	0.690	0.680	0.690	0.677	694,000
2024-01-10	0.700	0.710	0.680	0.680	0.667	2,817,000
2024-01-09	0.710	0.720	0.700	0.710	0.697	2,489,000
2024-01-08	0.730	0.730	0.710	0.710	0.697	2,501,000
2024-01-05	0.740	0.750	0.720	0.720	0.706	2,437,000
2024-01-04	0.740	0.740	0.730	0.740	0.726	1,249,000
2024-01-03	0.730	0.740	0.730	0.740	0.726	2,019,000
2024-01-02	0.740	0.740	0.730	0.740	0.726	2,145,000
2023-12-29	0.740	0.740	0.730	0.740	0.726	2,032,000
2023-12-28	0.730	0.740	0.730	0.740	0.726	4,953,000
2023-12-27	0.740	0.740	0.720	0.730	0.716	2,681,000
2023-12-22	0.740	0.750	0.730	0.730	0.716	3,628,000
2023-12-21	0.730	0.740	0.730	0.740	0.726	980,000
2023-12-20	0.740	0.750	0.730	0.730	0.716	2,023,999
2023-12-19	0.750	0.750	0.740	0.750	0.736	1,468,000
2023-12-18	0.750	0.760	0.740	0.750	0.736	354,000
2023-12-15	0.740	0.760	0.730	0.750	0.736	2,798,000
2023-12-14	0.740	0.750	0.730	0.730	0.716	1,806,000
2023-12-13	0.740	0.740	0.720	0.740	0.726	3,031,074
2023-12-12	0.730	0.750	0.730	0.740	0.726	1,764,964
2023-12-11	0.740	0.750	0.730	0.730	0.716	3,130,000
2023-12-08	0.760	0.770	0.740	0.740	0.726	5,111,000
2023-12-07	0.770	0.770	0.750	0.770	0.756	3,971,004
2023-12-06	0.760	0.780	0.760	0.770	0.756	4,950,000
2023-12-05	0.760	0.770	0.750	0.760	0.746	5,341,000
2023-12-04	0.770	0.780	0.750	0.760	0.746	4,448,000
2023-12-01	0.760	0.770	0.750	0.770	0.756	3,145,000
2023-11-30	0.750	0.770	0.740	0.760	0.746	8,070,000
2023-11-29	0.780	0.780	0.750	0.760	0.746	7,743,000
2023-11-28	0.780	0.790	0.770	0.780	0.765	6,681,000
2023-11-27	0.780	0.780	0.770	0.780	0.765	1,644,000
2023-11-24	0.800	0.800	0.770	0.780	0.765	2,649,000
2023-11-23	0.780	0.800	0.780	0.800	0.785	3,578,000
2023-11-22	0.790	0.800	0.780	0.780	0.765	2,663,000
2023-11-21	0.800	0.820	0.790	0.790	0.775	5,791,000
2023-11-20	0.810	0.810	0.800	0.800	0.785	2,889,000
2023-11-17	0.800	0.810	0.790	0.810	0.795	2,126,000
2023-11-16	0.810	0.820	0.790	0.800	0.785	3,481,000
2023-11-15	0.810	0.820	0.790	0.820	0.805	7,668,000
2023-11-14	0.780	0.800	0.770	0.800	0.785	3,503,000

← NewerPage 12 of 21 · 1,231 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.