China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.100	1.110	1.080	1.090	1.023	8,483,750
2022-05-26	1.100	1.100	1.070	1.090	1.023	14,097,000
2022-05-25	1.060	1.090	1.050	1.090	1.023	15,782,000
2022-05-24	1.100	1.100	1.060	1.060	0.995	10,002,000
2022-05-23	1.090	1.100	1.070	1.090	1.023	16,808,000
2022-05-20	1.100	1.120	1.070	1.080	1.014	31,617,869
2022-05-19	1.120	1.120	1.080	1.100	1.033	39,312,000
2022-05-18	1.220	1.220	1.130	1.130	1.061	25,322,250
2022-05-17	1.180	1.240	1.150	1.200	1.126	24,246,000
2022-05-16	1.150	1.290	1.120	1.170	1.098	66,121,344
2022-05-13	1.080	1.150	1.080	1.150	1.080	11,184,000
2022-05-12	1.100	1.110	1.070	1.070	1.004	6,173,000
2022-05-11	1.070	1.110	1.040	1.100	1.033	16,891,699
2022-05-10	1.060	1.070	1.040	1.060	0.995	11,545,230
2022-05-06	1.130	1.140	1.070	1.080	1.014	19,802,000
2022-05-05	1.160	1.160	1.130	1.130	1.061	7,264,000
2022-05-04	1.150	1.160	1.130	1.140	1.070	3,259,000
2022-05-03	1.150	1.160	1.140	1.150	1.080	5,066,000
2022-04-29	1.150	1.160	1.130	1.150	1.080	5,810,000
2022-04-28	1.150	1.160	1.140	1.150	1.080	7,167,335
2022-04-27	1.160	1.170	1.130	1.160	1.089	8,939,823
2022-04-26	1.170	1.180	1.150	1.160	1.089	13,291,000
2022-04-25	1.210	1.210	1.160	1.170	1.098	16,174,000
2022-04-22	1.210	1.230	1.190	1.210	1.136	11,302,400
2022-04-21	1.260	1.260	1.190	1.210	1.136	54,768,000
2022-04-20	1.260	1.270	1.230	1.250	1.173	24,253,000
2022-04-19	1.260	1.260	1.220	1.260	1.183	70,024,000
2022-04-14	1.270	1.270	1.240	1.260	1.183	11,063,000
2022-04-13	1.240	1.270	1.210	1.260	1.183	50,560,000
2022-04-12	1.230	1.260	1.220	1.230	1.155	27,956,000
2022-04-11	1.260	1.270	1.220	1.240	1.164	15,723,080
2022-04-08	1.260	1.280	1.240	1.270	1.192	39,323,000
2022-04-07	1.300	1.320	1.260	1.260	1.183	6,607,817
2022-04-06	1.320	1.360	1.300	1.300	1.220	38,082,809
2022-04-04	1.290	1.360	1.290	1.360	1.277	4,367,000
2022-04-01	1.250	1.320	1.250	1.310	1.230	6,597,000
2022-03-31	1.320	1.320	1.240	1.270	1.192	18,788,939
2022-03-30	1.330	1.360	1.270	1.310	1.230	49,388,000
2022-03-29	1.310	1.320	1.280	1.310	1.230	27,073,000
2022-03-28	1.460	1.520	1.310	1.310	1.230	95,498,000
2022-03-25	1.390	1.580	1.350	1.450	1.361	208,996,984
2022-03-24	1.400	1.410	1.360	1.380	1.295	18,506,000
2022-03-23	1.400	1.420	1.370	1.400	1.314	12,134,000
2022-03-22	1.330	1.430	1.330	1.400	1.314	25,035,000
2022-03-21	1.320	1.370	1.280	1.360	1.277	14,035,000
2022-03-18	1.210	1.330	1.210	1.320	1.239	64,043,000
2022-03-17	1.260	1.270	1.210	1.220	1.145	23,836,000
2022-03-16	1.150	1.230	1.140	1.220	1.145	25,079,000
2022-03-15	1.250	1.250	1.100	1.120	1.051	50,321,000
2022-03-14	1.300	1.320	1.240	1.270	1.192	21,662,000
2022-03-11	1.300	1.330	1.280	1.310	1.230	14,523,090
2022-03-10	1.330	1.340	1.280	1.320	1.239	25,682,061
2022-03-09	1.310	1.340	1.250	1.320	1.239	31,436,061
2022-03-08	1.370	1.370	1.290	1.310	1.230	29,648,000
2022-03-07	1.400	1.470	1.340	1.370	1.286	74,549,000
2022-03-04	1.420	1.430	1.380	1.400	1.314	13,287,000
2022-03-03	1.420	1.450	1.410	1.430	1.342	6,865,000
2022-03-02	1.450	1.470	1.410	1.420	1.333	15,441,000
2022-03-01	1.450	1.500	1.450	1.450	1.361	10,894,000
2022-02-28	1.420	1.460	1.420	1.440	1.352	11,155,000

← NewerPage 19 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.