China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.780	0.790	0.770	0.790	0.775	556,000
2023-08-14	0.800	0.800	0.760	0.780	0.765	7,457,000
2023-08-11	0.810	0.810	0.790	0.800	0.785	1,513,000
2023-08-10	0.820	0.820	0.800	0.810	0.795	2,726,000
2023-08-09	0.810	0.830	0.810	0.820	0.805	4,204,000
2023-08-08	0.800	0.830	0.790	0.820	0.805	6,251,000
2023-08-07	0.830	0.830	0.800	0.800	0.785	3,889,000
2023-08-04	0.830	0.840	0.820	0.830	0.814	4,140,000
2023-08-03	0.820	0.830	0.820	0.830	0.814	1,877,000
2023-08-02	0.830	0.840	0.820	0.830	0.814	3,390,000
2023-08-01	0.840	0.850	0.820	0.820	0.805	3,083,000
2023-07-31	0.820	0.840	0.820	0.840	0.824	11,268,000
2023-07-28	0.800	0.820	0.800	0.820	0.805	3,551,000
2023-07-27	0.810	0.820	0.800	0.800	0.785	5,455,000
2023-07-26	0.810	0.820	0.800	0.800	0.785	2,788,000
2023-07-25	0.800	0.820	0.800	0.810	0.795	5,682,000
2023-07-24	0.790	0.800	0.780	0.800	0.785	1,828,000
2023-07-21	0.780	0.800	0.780	0.800	0.785	3,017,000
2023-07-20	0.800	0.810	0.770	0.790	0.775	9,557,000
2023-07-19	0.800	0.800	0.790	0.800	0.785	1,323,000
2023-07-18	0.800	0.810	0.790	0.800	0.785	5,637,000
2023-07-14	0.830	0.830	0.810	0.810	0.795	2,066,200
2023-07-13	0.800	0.820	0.800	0.820	0.805	11,846,000
2023-07-12	0.800	0.810	0.790	0.800	0.785	7,785,000
2023-07-11	0.810	0.820	0.790	0.800	0.785	3,125,000
2023-07-10	0.810	0.820	0.800	0.810	0.795	498,000
2023-07-07	0.810	0.810	0.800	0.810	0.795	3,091,000
2023-07-06	0.810	0.820	0.790	0.810	0.795	4,727,000
2023-07-05	0.810	0.820	0.800	0.810	0.795	5,138,000
2023-07-04	0.810	0.820	0.810	0.820	0.805	3,183,000
2023-07-03	0.820	0.850	0.810	0.810	0.795	13,404,000
2023-06-30	0.800	0.820	0.790	0.820	0.805	5,138,943
2023-06-29	0.820	0.820	0.800	0.810	0.795	2,371,000
2023-06-28	0.820	0.830	0.810	0.820	0.805	3,954,000
2023-06-27	0.820	0.820	0.810	0.820	0.805	1,347,000
2023-06-26	0.810	0.820	0.790	0.810	0.795	1,627,000
2023-06-23	0.820	0.820	0.790	0.800	0.785	2,059,000
2023-06-21	0.840	0.840	0.820	0.830	0.814	2,116,000
2023-06-20	0.860	0.860	0.840	0.850	0.834	891,000
2023-06-19	0.860	0.870	0.850	0.860	0.844	1,367,000
2023-06-16	0.860	0.870	0.860	0.870	0.854	3,526,953
2023-06-15	0.860	0.860	0.830	0.860	0.844	4,782,000
2023-06-14	0.850	0.860	0.840	0.850	0.834	2,334,000
2023-06-13	0.860	0.860	0.840	0.860	0.844	2,038,000
2023-06-12	0.870	0.870	0.850	0.860	0.844	2,561,000
2023-06-09	0.880	0.930	0.860	0.870	0.854	15,673,000
2023-06-08	0.880	0.890	0.880	0.880	0.863	2,335,000
2023-06-07	0.900	0.900	0.890	0.890	0.858	1,933,000
2023-06-06	0.910	0.920	0.900	0.900	0.868	1,348,000
2023-06-05	0.930	0.940	0.910	0.920	0.887	2,451,000
2023-06-02	0.900	0.960	0.900	0.920	0.887	12,517,000
2023-06-01	0.920	0.930	0.890	0.910	0.877	2,986,000
2023-05-31	0.950	0.950	0.900	0.920	0.887	4,690,000
2023-05-30	0.940	0.950	0.930	0.940	0.906	5,593,000
2023-05-29	0.950	0.950	0.930	0.950	0.916	7,557,000
2023-05-25	0.950	0.960	0.940	0.940	0.906	2,597,000
2023-05-24	0.940	0.960	0.930	0.960	0.925	4,128,000
2023-05-23	0.960	0.960	0.940	0.950	0.916	1,811,000
2023-05-22	0.940	0.960	0.940	0.960	0.925	7,045,000
2023-05-19	0.930	0.950	0.930	0.950	0.916	4,928,252

← NewerPage 14 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.