China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.050	1.050	1.010	1.020	0.983	5,109,000
2022-08-22	1.040	1.050	1.020	1.050	1.012	3,859,000
2022-08-19	1.050	1.060	1.040	1.050	1.012	1,190,000
2022-08-18	1.060	1.070	1.050	1.050	1.012	1,923,020
2022-08-17	1.060	1.070	1.050	1.060	1.022	1,602,000
2022-08-16	1.060	1.070	1.030	1.050	1.012	13,854,000
2022-08-15	1.070	1.090	1.050	1.050	1.012	4,507,000
2022-08-12	1.070	1.080	1.060	1.070	1.031	4,217,000
2022-08-11	1.050	1.070	1.040	1.070	1.031	3,087,000
2022-08-10	1.060	1.060	1.030	1.030	0.993	8,081,000
2022-08-09	1.060	1.070	1.050	1.060	1.022	2,147,000
2022-08-08	1.050	1.080	1.020	1.060	1.022	6,145,000
2022-08-05	1.030	1.050	1.020	1.040	1.002	28,730,000
2022-08-04	1.020	1.040	1.020	1.020	0.983	3,475,000
2022-08-03	1.040	1.050	1.010	1.020	0.983	3,452,048
2022-08-02	1.030	1.050	0.990	1.040	1.002	15,417,000
2022-08-01	1.050	1.060	1.020	1.030	0.993	6,383,000
2022-07-29	1.080	1.080	1.020	1.030	0.993	14,212,270
2022-07-28	1.070	1.080	1.060	1.070	1.031	3,637,000
2022-07-27	1.070	1.080	1.060	1.070	1.031	2,779,000
2022-07-26	1.070	1.080	1.060	1.070	1.031	3,716,570
2022-07-25	1.090	1.090	1.060	1.070	1.031	9,234,000
2022-07-22	1.090	1.090	1.070	1.090	1.051	4,508,000
2022-07-21	1.100	1.100	1.070	1.080	1.041	3,373,000
2022-07-20	1.090	1.110	1.080	1.080	1.041	3,396,000
2022-07-19	1.090	1.090	1.070	1.080	1.041	2,768,000
2022-07-18	1.090	1.110	1.080	1.080	1.041	4,019,000
2022-07-15	1.100	1.100	1.070	1.070	1.031	6,102,000
2022-07-14	1.060	1.110	1.060	1.110	1.070	10,555,000
2022-07-13	1.090	1.090	1.060	1.060	1.022	5,468,000
2022-07-12	1.120	1.120	1.080	1.080	1.041	4,142,000
2022-07-11	1.130	1.140	1.100	1.120	1.080	4,937,000
2022-07-08	1.110	1.140	1.110	1.130	1.089	6,494,000
2022-07-07	1.130	1.140	1.090	1.110	1.070	10,476,000
2022-07-06	1.160	1.180	1.120	1.130	1.089	5,516,862
2022-07-05	1.160	1.200	1.160	1.160	1.118	9,246,862
2022-07-04	1.160	1.180	1.140	1.160	1.118	11,051,000
2022-06-30	1.190	1.200	1.170	1.180	1.137	9,495,000
2022-06-29	1.200	1.240	1.180	1.180	1.137	19,952,211
2022-06-28	1.150	1.210	1.150	1.210	1.166	19,080,000
2022-06-27	1.170	1.200	1.140	1.140	1.099	17,303,000
2022-06-24	1.110	1.170	1.110	1.160	1.118	15,090,000
2022-06-23	1.120	1.130	1.070	1.110	1.070	42,403,121
2022-06-22	1.080	1.110	1.070	1.100	1.060	94,204,000
2022-06-21	1.080	1.090	1.060	1.070	1.031	11,329,000
2022-06-20	1.050	1.090	1.050	1.060	1.022	17,680,000
2022-06-17	1.050	1.070	1.040	1.050	1.012	12,029,000
2022-06-16	1.080	1.100	1.050	1.050	1.012	20,352,000
2022-06-15	1.100	1.140	1.070	1.080	1.041	30,348,000
2022-06-14	1.080	1.100	1.050	1.080	1.041	23,324,461
2022-06-13	1.110	1.120	1.080	1.090	1.051	5,682,000
2022-06-10	1.140	1.140	1.120	1.120	1.080	5,466,000
2022-06-09	1.170	1.180	1.120	1.170	1.098	29,173,000
2022-06-08	1.150	1.170	1.140	1.170	1.098	4,779,330
2022-06-07	1.160	1.180	1.130	1.140	1.070	19,831,000
2022-06-06	1.150	1.170	1.140	1.160	1.089	8,407,000
2022-06-02	1.150	1.150	1.130	1.150	1.080	10,077,200
2022-06-01	1.130	1.150	1.120	1.150	1.080	8,490,000
2022-05-31	1.100	1.130	1.100	1.130	1.061	11,685,940
2022-05-30	1.090	1.130	1.090	1.090	1.023	13,024,000

← NewerPage 18 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.