China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.170	1.170	1.140	1.140	1.099	3,722,000
2023-02-16	1.190	1.220	1.150	1.150	1.109	11,758,000
2023-02-15	1.160	1.180	1.160	1.170	1.128	3,362,000
2023-02-14	1.160	1.190	1.150	1.180	1.137	3,293,000
2023-02-13	1.110	1.190	1.100	1.170	1.128	5,998,000
2023-02-10	1.160	1.160	1.120	1.120	1.080	6,893,000
2023-02-09	1.160	1.190	1.160	1.160	1.118	1,815,000
2023-02-08	1.170	1.180	1.160	1.180	1.137	1,631,000
2023-02-07	1.160	1.170	1.140	1.150	1.109	8,284,993
2023-02-06	1.170	1.180	1.140	1.160	1.118	8,804,000
2023-02-03	1.200	1.220	1.170	1.200	1.157	8,612,007
2023-02-02	1.150	1.220	1.140	1.200	1.157	20,999,000
2023-02-01	1.140	1.170	1.120	1.160	1.118	18,995,990
2023-01-31	1.050	1.150	1.050	1.110	1.070	20,692,000
2023-01-30	1.060	1.100	1.050	1.060	1.022	9,784,000
2023-01-27	1.040	1.070	1.040	1.070	1.031	3,966,000
2023-01-26	1.040	1.050	1.030	1.040	1.002	2,079,000
2023-01-20	1.050	1.050	1.030	1.030	0.993	1,585,000
2023-01-19	1.080	1.080	1.040	1.060	1.022	3,193,000
2023-01-18	1.030	1.090	1.010	1.080	1.041	15,129,100
2023-01-17	1.030	1.030	1.010	1.030	0.993	2,362,008
2023-01-16	1.020	1.030	1.000	1.020	0.983	4,839,000
2023-01-13	1.010	1.020	0.990	1.020	0.983	6,861,000
2023-01-12	1.040	1.040	1.010	1.010	0.974	3,023,000
2023-01-11	1.040	1.060	1.020	1.020	0.983	5,107,000
2023-01-10	1.040	1.080	1.040	1.050	1.012	4,427,584
2023-01-09	1.000	1.060	1.000	1.050	1.012	19,109,850
2023-01-06	1.010	1.020	0.990	1.000	0.964	4,886,000
2023-01-05	0.990	1.020	0.990	1.010	0.974	6,121,992
2023-01-04	1.000	1.010	0.980	0.990	0.954	5,577,733
2023-01-03	0.980	1.000	0.960	1.000	0.964	6,472,696
2022-12-30	0.980	1.000	0.970	0.990	0.954	5,108,000
2022-12-29	0.990	0.990	0.970	0.970	0.935	2,796,724
2022-12-28	1.010	1.010	0.970	1.000	0.964	2,592,000
2022-12-23	0.960	0.990	0.960	0.990	0.954	2,904,000
2022-12-22	0.940	0.970	0.940	0.970	0.935	4,533,000
2022-12-21	0.950	0.950	0.930	0.940	0.906	2,507,000
2022-12-20	0.960	0.960	0.930	0.950	0.916	3,800,000
2022-12-19	0.970	0.980	0.940	0.960	0.925	5,298,000
2022-12-16	0.970	1.000	0.950	0.960	0.925	13,166,000
2022-12-15	1.010	1.010	0.970	0.970	0.935	6,389,421
2022-12-14	1.000	1.050	0.990	1.010	0.974	13,706,000
2022-12-13	1.000	1.020	0.990	1.000	0.964	5,541,000
2022-12-12	1.030	1.030	0.990	1.000	0.964	6,247,579
2022-12-09	1.010	1.030	0.990	1.020	0.983	8,800,000
2022-12-08	0.980	1.010	0.980	1.000	0.964	6,490,000
2022-12-07	1.000	1.020	0.970	0.970	0.935	6,695,000
2022-12-06	0.990	1.030	0.980	0.990	0.954	10,674,000
2022-12-05	0.990	1.020	0.970	0.990	0.954	10,944,700
2022-12-02	0.980	0.990	0.960	0.970	0.935	2,790,854
2022-12-01	0.990	1.020	0.960	0.960	0.925	9,017,500
2022-11-30	0.950	0.970	0.950	0.970	0.935	7,066,000
2022-11-29	0.940	0.960	0.940	0.940	0.906	3,357,000
2022-11-28	0.920	0.940	0.900	0.940	0.906	2,110,000
2022-11-25	0.940	0.950	0.920	0.940	0.906	619,000
2022-11-24	0.930	0.950	0.920	0.940	0.906	1,774,000
2022-11-23	0.940	0.940	0.900	0.910	0.877	2,486,000
2022-11-22	0.930	0.950	0.910	0.930	0.896	2,767,000
2022-11-21	0.950	0.950	0.900	0.920	0.887	3,008,000
2022-11-18	0.960	0.960	0.930	0.950	0.916	2,483,000

← NewerPage 16 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.