China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.440	1.460	1.420	1.430	1.342	8,899,000
2022-02-24	1.480	1.490	1.420	1.430	1.342	19,005,000
2022-02-23	1.510	1.510	1.470	1.480	1.389	16,438,000
2022-02-22	1.500	1.510	1.480	1.500	1.408	11,970,010
2022-02-21	1.470	1.520	1.470	1.500	1.408	16,386,000
2022-02-18	1.460	1.490	1.460	1.460	1.371	7,191,000
2022-02-17	1.500	1.500	1.450	1.460	1.371	11,203,000
2022-02-16	1.420	1.510	1.420	1.490	1.399	23,830,000
2022-02-15	1.390	1.430	1.390	1.420	1.333	14,002,000
2022-02-14	1.390	1.400	1.370	1.390	1.305	8,631,000
2022-02-11	1.400	1.410	1.370	1.390	1.305	8,468,000
2022-02-10	1.400	1.420	1.390	1.400	1.314	6,313,000
2022-02-09	1.360	1.410	1.360	1.410	1.324	10,439,820
2022-02-08	1.370	1.390	1.350	1.370	1.286	14,645,910
2022-02-07	1.340	1.380	1.320	1.380	1.295	18,858,000
2022-02-04	1.320	1.340	1.310	1.330	1.248	5,712,000
2022-01-31	1.320	1.330	1.310	1.320	1.239	2,871,000
2022-01-28	1.330	1.340	1.310	1.310	1.230	6,979,000
2022-01-27	1.340	1.340	1.320	1.320	1.239	3,688,000
2022-01-26	1.350	1.360	1.320	1.350	1.267	8,723,000
2022-01-25	1.380	1.380	1.330	1.340	1.258	9,794,000
2022-01-24	1.410	1.410	1.360	1.370	1.286	10,543,000
2022-01-21	1.400	1.420	1.390	1.420	1.333	10,484,000
2022-01-20	1.390	1.400	1.380	1.400	1.314	11,957,000
2022-01-19	1.390	1.400	1.380	1.390	1.305	4,037,000
2022-01-18	1.370	1.400	1.370	1.400	1.314	8,287,000
2022-01-17	1.390	1.400	1.370	1.380	1.295	13,944,000
2022-01-14	1.400	1.420	1.370	1.400	1.314	11,665,000
2022-01-13	1.400	1.420	1.370	1.410	1.324	23,465,000
2022-01-12	1.380	1.400	1.380	1.390	1.305	11,013,000
2022-01-11	1.380	1.390	1.360	1.380	1.295	21,677,600
2022-01-10	1.310	1.390	1.300	1.380	1.295	21,588,000
2022-01-07	1.330	1.330	1.300	1.300	1.220	15,086,530
2022-01-06	1.330	1.350	1.310	1.320	1.239	5,234,000
2022-01-05	1.350	1.360	1.310	1.320	1.239	12,255,520
2022-01-04	1.330	1.360	1.330	1.340	1.258	17,641,631
2022-01-03	1.340	1.340	1.310	1.340	1.258	6,107,000
2021-12-31	1.310	1.330	1.310	1.310	1.230	754,000
2021-12-30	1.310	1.320	1.300	1.310	1.230	5,254,000
2021-12-29	1.310	1.320	1.300	1.300	1.220	3,675,000
2021-12-28	1.330	1.330	1.310	1.330	1.248	10,045,000
2021-12-24	1.300	1.330	1.300	1.320	1.239	2,562,000
2021-12-23	1.320	1.320	1.260	1.300	1.220	28,427,000
2021-12-22	1.330	1.340	1.310	1.320	1.239	6,407,000
2021-12-21	1.320	1.330	1.310	1.320	1.239	8,332,000
2021-12-20	1.330	1.340	1.310	1.330	1.248	14,650,000
2021-12-17	1.350	1.360	1.330	1.330	1.248	13,716,160
2021-12-16	1.300	1.370	1.270	1.350	1.267	21,012,000
2021-12-15	1.350	1.350	1.300	1.310	1.230	16,042,000
2021-12-14	1.340	1.350	1.310	1.330	1.248	11,616,000
2021-12-13	1.340	1.360	1.320	1.330	1.248	9,986,000
2021-12-10	1.340	1.350	1.320	1.340	1.258	6,582,306
2021-12-09	1.310	1.340	1.310	1.340	1.258	6,135,020
2021-12-08	1.310	1.320	1.300	1.300	1.220	4,473,000
2021-12-07	1.300	1.320	1.290	1.300	1.220	7,927,011
2021-12-06	1.290	1.310	1.270	1.300	1.220	32,591,000
2021-12-03	1.300	1.310	1.280	1.290	1.211	9,029,000
2021-12-02	1.310	1.310	1.270	1.300	1.220	16,014,000
2021-12-01	1.310	1.330	1.300	1.300	1.220	24,582,000
2021-11-30	1.340	1.360	1.300	1.310	1.230	30,168,000

← NewerPage 20 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.