China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.780	0.790	0.780	0.780	0.765	815,000
2023-11-10	0.800	0.810	0.770	0.790	0.775	3,213,000
2023-11-09	0.810	0.820	0.800	0.810	0.795	1,442,000
2023-11-08	0.830	0.840	0.810	0.810	0.795	4,034,000
2023-11-07	0.820	0.830	0.810	0.830	0.814	4,837,000
2023-11-06	0.830	0.840	0.820	0.830	0.814	2,421,000
2023-11-03	0.820	0.840	0.810	0.830	0.814	3,382,000
2023-11-02	0.800	0.820	0.800	0.810	0.795	3,353,000
2023-11-01	0.800	0.810	0.790	0.790	0.775	2,635,950
2023-10-31	0.820	0.820	0.790	0.800	0.785	6,566,000
2023-10-30	0.800	0.850	0.790	0.830	0.814	10,538,000
2023-10-27	0.800	0.810	0.790	0.800	0.785	1,475,000
2023-10-26	0.810	0.810	0.790	0.800	0.785	2,587,000
2023-10-25	0.790	0.810	0.780	0.810	0.795	8,344,000
2023-10-24	0.780	0.810	0.770	0.780	0.765	5,730,000
2023-10-20	0.800	0.810	0.790	0.790	0.775	2,738,419
2023-10-19	0.780	0.820	0.770	0.800	0.785	11,541,000
2023-10-18	0.800	0.810	0.790	0.790	0.775	2,240,000
2023-10-17	0.780	0.820	0.780	0.800	0.785	2,798,000
2023-10-16	0.790	0.800	0.780	0.780	0.765	1,468,000
2023-10-13	0.790	0.810	0.780	0.800	0.785	3,041,000
2023-10-12	0.770	0.800	0.770	0.800	0.785	10,154,940
2023-10-11	0.760	0.780	0.750	0.770	0.756	6,161,942
2023-10-10	0.770	0.770	0.750	0.750	0.736	2,891,000
2023-10-09	0.770	0.780	0.760	0.770	0.756	452,000
2023-10-06	0.770	0.780	0.770	0.780	0.765	1,306,000
2023-10-05	0.770	0.770	0.760	0.770	0.756	1,650,000
2023-10-04	0.740	0.770	0.730	0.760	0.746	4,226,668
2023-10-03	0.760	0.770	0.740	0.740	0.726	645,000
2023-09-29	0.760	0.770	0.760	0.770	0.756	284,000
2023-09-28	0.750	0.770	0.740	0.750	0.736	6,002,000
2023-09-27	0.750	0.760	0.740	0.750	0.736	2,479,000
2023-09-26	0.760	0.780	0.750	0.750	0.736	6,365,000
2023-09-25	0.770	0.780	0.750	0.760	0.746	11,232,000
2023-09-22	0.750	0.770	0.740	0.770	0.756	4,545,000
2023-09-21	0.740	0.750	0.740	0.750	0.736	9,264,000
2023-09-20	0.740	0.770	0.730	0.740	0.726	29,691,000
2023-09-19	0.730	0.750	0.720	0.750	0.736	8,208,000
2023-09-18	0.740	0.750	0.720	0.740	0.726	3,903,000
2023-09-15	0.740	0.750	0.720	0.740	0.726	11,776,000
2023-09-14	0.750	0.760	0.740	0.740	0.726	1,123,000
2023-09-13	0.760	0.760	0.740	0.750	0.736	4,416,000
2023-09-12	0.750	0.770	0.740	0.750	0.736	8,329,000
2023-09-11	0.750	0.770	0.740	0.760	0.746	5,441,900
2023-09-07	0.750	0.760	0.740	0.750	0.736	3,960,000
2023-09-06	0.760	0.760	0.740	0.750	0.736	2,543,000
2023-09-05	0.760	0.770	0.740	0.740	0.726	6,116,000
2023-09-04	0.740	0.770	0.740	0.760	0.746	6,976,000
2023-08-31	0.740	0.760	0.730	0.740	0.726	12,128,000
2023-08-30	0.750	0.760	0.730	0.750	0.736	3,604,000
2023-08-29	0.730	0.750	0.720	0.750	0.736	8,724,000
2023-08-28	0.740	0.770	0.710	0.730	0.716	14,197,000
2023-08-25	0.720	0.740	0.720	0.730	0.716	2,730,428
2023-08-24	0.740	0.740	0.700	0.720	0.706	11,154,420
2023-08-23	0.740	0.740	0.720	0.740	0.726	1,814,000
2023-08-22	0.740	0.740	0.720	0.730	0.716	2,492,000
2023-08-21	0.750	0.750	0.730	0.740	0.726	2,273,000
2023-08-18	0.740	0.760	0.740	0.750	0.736	1,504,000
2023-08-17	0.750	0.750	0.730	0.740	0.726	4,954,000
2023-08-16	0.790	0.790	0.760	0.760	0.746	5,019,000

← NewerPage 13 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.