China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.950	0.960	0.930	0.940	0.906	2,152,000
2022-11-16	0.970	0.980	0.930	0.970	0.935	3,487,992
2022-11-15	0.920	0.980	0.920	0.970	0.935	4,890,000
2022-11-14	0.900	0.940	0.890	0.940	0.906	9,671,991
2022-11-11	0.890	0.900	0.870	0.880	0.848	8,827,000
2022-11-10	0.870	0.890	0.860	0.860	0.829	2,489,000
2022-11-09	0.900	0.910	0.880	0.880	0.848	3,281,000
2022-11-08	0.880	0.920	0.880	0.900	0.868	5,220,000
2022-11-07	0.860	0.930	0.860	0.910	0.877	9,339,000
2022-11-04	0.840	0.890	0.840	0.880	0.848	7,605,000
2022-11-03	0.840	0.850	0.830	0.830	0.800	5,656,000
2022-11-02	0.820	0.860	0.810	0.850	0.819	5,839,000
2022-11-01	0.800	0.830	0.790	0.820	0.790	7,504,000
2022-10-31	0.790	0.810	0.770	0.800	0.771	7,198,114
2022-10-28	0.820	0.820	0.780	0.800	0.771	4,858,000
2022-10-27	0.830	0.840	0.810	0.820	0.790	5,256,000
2022-10-26	0.820	0.840	0.810	0.810	0.781	3,418,000
2022-10-25	0.800	0.820	0.780	0.810	0.781	11,667,000
2022-10-24	0.840	0.840	0.790	0.820	0.790	8,053,000
2022-10-21	0.840	0.850	0.810	0.830	0.800	9,321,000
2022-10-20	0.860	0.860	0.820	0.830	0.800	16,371,000
2022-10-19	0.880	0.880	0.850	0.850	0.819	2,882,000
2022-10-18	0.880	0.880	0.860	0.870	0.839	6,233,000
2022-10-17	0.890	0.900	0.860	0.860	0.829	17,057,000
2022-10-14	0.900	0.920	0.880	0.880	0.848	5,945,000
2022-10-13	0.880	0.900	0.860	0.900	0.868	4,698,000
2022-10-12	0.880	0.910	0.860	0.880	0.848	5,287,359
2022-10-11	0.890	0.890	0.860	0.880	0.848	4,178,000
2022-10-10	0.880	0.900	0.870	0.880	0.848	3,667,000
2022-10-07	0.910	0.920	0.900	0.920	0.887	583,000
2022-10-06	0.900	0.930	0.890	0.910	0.877	1,028,000
2022-10-05	0.890	0.920	0.880	0.900	0.868	1,161,000
2022-10-03	0.860	0.890	0.850	0.860	0.829	1,676,000
2022-09-30	0.870	0.900	0.830	0.900	0.868	4,075,000
2022-09-29	0.920	0.920	0.850	0.850	0.819	5,402,000
2022-09-28	0.910	0.920	0.870	0.910	0.877	15,483,000
2022-09-27	0.920	0.930	0.900	0.910	0.877	4,389,000
2022-09-26	0.930	0.940	0.920	0.920	0.887	2,892,249
2022-09-23	0.950	0.970	0.940	0.940	0.906	3,091,000
2022-09-22	0.930	0.960	0.930	0.950	0.916	7,849,000
2022-09-21	0.970	0.980	0.940	0.950	0.916	4,610,250
2022-09-20	0.980	0.990	0.970	0.980	0.945	1,649,000
2022-09-19	1.000	1.010	0.960	0.970	0.935	4,533,000
2022-09-16	1.020	1.020	0.990	0.990	0.954	4,504,000
2022-09-15	1.020	1.030	1.010	1.020	0.983	1,065,113
2022-09-14	1.010	1.030	1.010	1.010	0.974	2,980,186
2022-09-13	1.030	1.050	1.030	1.030	0.993	2,516,943
2022-09-09	1.010	1.030	1.010	1.020	0.983	3,693,000
2022-09-08	1.030	1.030	1.000	1.010	0.974	2,898,000
2022-09-07	1.020	1.040	1.000	1.020	0.983	5,342,000
2022-09-06	1.020	1.030	1.010	1.020	0.983	2,624,000
2022-09-05	1.030	1.030	1.010	1.020	0.983	2,574,000
2022-09-02	1.040	1.040	1.020	1.020	0.983	8,393,000
2022-09-01	1.050	1.060	1.030	1.040	1.002	4,235,000
2022-08-31	1.030	1.060	1.010	1.040	1.002	6,317,000
2022-08-30	1.050	1.050	1.040	1.050	1.012	3,237,000
2022-08-29	1.050	1.060	1.040	1.060	1.022	2,467,000
2022-08-26	1.060	1.060	1.040	1.050	1.012	3,652,000
2022-08-25	1.030	1.060	1.020	1.050	1.012	3,468,000
2022-08-24	1.070	1.090	1.020	1.030	0.993	7,383,000

← NewerPage 17 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.