China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.940	0.950	0.940	0.940	0.906	2,901,000
2023-05-17	0.940	0.960	0.930	0.950	0.916	3,527,000
2023-05-16	0.960	0.960	0.940	0.950	0.916	2,480,000
2023-05-15	0.950	0.960	0.930	0.950	0.916	2,254,000
2023-05-12	0.950	0.950	0.930	0.950	0.916	3,822,000
2023-05-11	0.960	0.970	0.940	0.950	0.916	1,656,000
2023-05-10	0.970	0.970	0.950	0.960	0.925	2,287,200
2023-05-09	0.960	0.980	0.950	0.970	0.935	7,521,300
2023-05-08	0.970	0.970	0.940	0.950	0.916	3,741,000
2023-05-05	0.950	0.960	0.940	0.960	0.925	938,000
2023-05-04	0.930	0.970	0.930	0.950	0.916	4,709,000
2023-05-03	0.960	0.960	0.920	0.920	0.887	1,838,000
2023-05-02	0.990	0.990	0.970	0.980	0.945	752,000
2023-04-28	1.000	1.010	0.970	0.970	0.935	7,780,000
2023-04-27	0.990	1.000	0.980	1.000	0.964	1,739,000
2023-04-26	1.000	1.010	0.980	0.990	0.954	2,653,000
2023-04-25	1.000	1.010	0.980	1.000	0.964	2,354,000
2023-04-24	1.000	1.030	1.000	1.010	0.974	4,315,000
2023-04-21	1.010	1.030	1.000	1.010	0.974	2,816,000
2023-04-20	1.010	1.020	1.000	1.010	0.974	4,940,000
2023-04-19	1.020	1.030	1.000	1.010	0.974	6,034,126
2023-04-18	1.010	1.040	1.010	1.030	0.993	5,269,000
2023-04-17	1.030	1.030	1.010	1.020	0.983	7,808,000
2023-04-14	1.010	1.030	1.010	1.030	0.993	4,744,000
2023-04-13	1.000	1.020	0.990	1.010	0.974	2,995,000
2023-04-12	1.010	1.020	1.000	1.000	0.964	1,671,000
2023-04-11	1.020	1.030	1.000	1.010	0.974	1,877,000
2023-04-06	1.010	1.040	1.000	1.010	0.974	7,005,048
2023-04-04	1.010	1.020	0.990	1.020	0.983	3,744,790
2023-04-03	1.020	1.020	1.000	1.020	0.983	1,757,982
2023-03-31	1.000	1.030	1.000	1.010	0.974	1,419,000
2023-03-30	1.000	1.030	0.990	1.010	0.974	5,121,721
2023-03-29	1.040	1.050	1.000	1.010	0.974	7,890,000
2023-03-28	1.060	1.060	1.040	1.050	1.012	3,921,000
2023-03-27	1.110	1.110	1.060	1.060	1.022	4,056,000
2023-03-24	1.100	1.110	1.090	1.110	1.070	1,132,000
2023-03-23	1.100	1.110	1.080	1.100	1.060	3,423,000
2023-03-22	1.070	1.120	1.070	1.100	1.060	1,952,000
2023-03-21	1.060	1.090	1.060	1.070	1.031	2,956,000
2023-03-20	1.080	1.090	1.070	1.070	1.031	2,443,000
2023-03-17	1.090	1.110	1.080	1.100	1.060	2,124,000
2023-03-16	1.080	1.090	1.050	1.080	1.041	2,867,000
2023-03-15	1.080	1.090	1.070	1.080	1.041	1,809,000
2023-03-14	1.080	1.080	1.060	1.070	1.031	3,098,000
2023-03-13	1.060	1.100	1.050	1.090	1.051	3,953,000
2023-03-10	1.060	1.080	1.050	1.060	1.022	6,042,000
2023-03-09	1.080	1.110	1.050	1.070	1.031	6,811,000
2023-03-08	1.080	1.100	1.080	1.090	1.051	1,218,000
2023-03-07	1.130	1.130	1.090	1.100	1.060	2,626,000
2023-03-06	1.110	1.130	1.110	1.130	1.089	1,407,000
2023-03-03	1.120	1.130	1.100	1.110	1.070	1,159,000
2023-03-02	1.130	1.130	1.110	1.120	1.080	436,000
2023-03-01	1.090	1.110	1.080	1.110	1.070	2,201,000
2023-02-28	1.120	1.130	1.070	1.070	1.031	6,642,000
2023-02-27	1.110	1.130	1.080	1.100	1.060	4,136,000
2023-02-24	1.140	1.150	1.120	1.130	1.089	6,520,000
2023-02-23	1.150	1.160	1.140	1.150	1.109	2,512,000
2023-02-22	1.160	1.190	1.150	1.150	1.109	6,668,000
2023-02-21	1.130	1.200	1.120	1.170	1.128	10,966,000
2023-02-20	1.140	1.150	1.110	1.110	1.070	4,801,012

← NewerPage 15 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.