China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.230	1.350	1.230	1.270	1.270	43,371,000
2026-07-23	1.230	1.250	1.220	1.230	1.230	6,273,451
2026-07-22	1.250	1.250	1.210	1.220	1.220	8,313,000
2026-07-21	1.170	1.260	1.170	1.250	1.250	29,306,000
2026-07-20	1.150	1.170	1.120	1.150	1.150	9,773,000
2026-07-17	1.170	1.170	1.130	1.140	1.140	7,763,502
2026-07-16	1.160	1.210	1.160	1.170	1.170	11,006,027
2026-07-15	1.120	1.170	1.110	1.160	1.160	8,346,000
2026-07-14	1.070	1.130	1.050	1.110	1.110	14,283,000
2026-07-13	1.040	1.080	1.040	1.060	1.060	15,183,000
2026-07-10	1.030	1.060	1.010	1.030	1.030	4,621,000
2026-07-09	1.040	1.050	1.010	1.030	1.030	6,495,000
2026-07-08	1.000	1.050	0.990	1.030	1.030	12,492,710
2026-07-07	1.040	1.040	0.980	0.990	0.990	29,280,000
2026-07-06	1.010	1.060	1.010	1.050	1.050	13,269,000
2026-07-03	1.000	1.040	1.000	1.010	1.010	17,927,000
2026-07-02	0.990	1.010	0.970	0.990	0.990	20,048,000
2026-06-30	1.010	1.020	0.950	0.980	0.980	35,644,055
2026-06-29	0.980	1.020	0.970	1.010	1.010	16,093,106
2026-06-26	0.910	1.000	0.900	1.000	1.000	24,696,000
2026-06-25	0.950	0.950	0.880	0.910	0.910	55,876,000
2026-06-24	0.960	0.960	0.920	0.940	0.940	19,693,000
2026-06-23	0.980	1.000	0.950	0.950	0.950	29,748,084
2026-06-22	1.000	1.000	0.950	0.990	0.990	13,584,000
2026-06-18	1.030	1.030	0.990	1.000	1.000	23,861,000
2026-06-17	1.060	1.080	1.010	1.030	1.030	21,049,000
2026-06-16	1.110	1.110	1.050	1.060	1.060	18,445,000
2026-06-15	1.100	1.180	1.100	1.120	1.120	14,434,500
2026-06-12	1.110	1.110	1.080	1.090	1.090	4,805,000
2026-06-11	1.050	1.110	1.050	1.100	1.100	10,808,000
2026-06-10	1.040	1.070	1.010	1.060	1.060	8,578,000
2026-06-09	1.090	1.090	1.040	1.040	1.040	12,678,000
2026-06-08	1.110	1.110	1.070	1.080	1.080	3,500,000
2026-06-05	1.120	1.140	1.090	1.100	1.100	5,743,000
2026-06-04	1.120	1.120	1.090	1.120	1.120	7,435,471
2026-06-03	1.140	1.140	1.110	1.120	1.120	12,364,000
2026-06-02	1.160	1.180	1.140	1.140	1.140	9,868,000
2026-06-01	1.130	1.170	1.120	1.160	1.160	28,006,000
2026-05-29	1.140	1.160	1.130	1.140	1.140	18,520,000
2026-05-28	1.140	1.150	1.130	1.140	1.140	17,414,000
2026-05-27	1.160	1.160	1.120	1.150	1.150	21,435,000
2026-05-26	1.150	1.190	1.140	1.170	1.170	20,791,020
2026-05-22	1.200	1.200	1.140	1.140	1.140	32,937,000
2026-05-21	1.190	1.230	1.190	1.200	1.200	38,117,000
2026-05-20	1.180	1.190	1.160	1.180	1.180	21,948,000
2026-05-19	1.190	1.210	1.160	1.180	1.180	22,227,000
2026-05-18	1.240	1.240	1.160	1.180	1.180	48,046,000
2026-05-15	1.250	1.300	1.240	1.250	1.250	30,398,000
2026-05-14	1.220	1.250	1.190	1.250	1.250	19,815,000
2026-05-13	1.230	1.240	1.180	1.200	1.200	23,533,000
2026-05-12	1.350	1.360	1.230	1.230	1.230	49,947,000
2026-05-11	1.360	1.370	1.320	1.350	1.350	13,993,000
2026-05-08	1.330	1.390	1.300	1.360	1.360	16,300,900
2026-05-07	1.320	1.340	1.310	1.320	1.320	5,432,000
2026-05-06	1.300	1.340	1.280	1.320	1.320	14,573,000
2026-05-05	1.280	1.300	1.250	1.300	1.300	3,441,000
2026-05-04	1.300	1.300	1.280	1.290	1.290	661,000
2026-04-30	1.320	1.350	1.290	1.310	1.310	10,463,000
2026-04-29	1.300	1.370	1.290	1.340	1.340	14,750,000
2026-04-28	1.280	1.300	1.250	1.290	1.290	9,497,000

← NewerPage 2 of 3 · 125 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.