China Modern Dairy Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.340	1.360	1.300	1.310	1.230	30,168,000
2021-11-29	1.340	1.350	1.320	1.330	1.248	15,247,000
2021-11-26	1.370	1.370	1.330	1.340	1.258	14,247,000
2021-11-25	1.390	1.390	1.360	1.380	1.295	21,043,000
2021-11-24	1.390	1.390	1.360	1.380	1.295	8,967,664
2021-11-23	1.390	1.400	1.370	1.370	1.286	7,294,000
2021-11-22	1.390	1.400	1.360	1.390	1.305	21,445,000
2021-11-19	1.380	1.400	1.370	1.390	1.305	5,356,000
2021-11-18	1.410	1.410	1.370	1.380	1.295	9,057,000
2021-11-17	1.400	1.420	1.390	1.420	1.333	12,457,000
2021-11-16	1.380	1.400	1.370	1.400	1.314	7,509,000
2021-11-15	1.390	1.390	1.350	1.370	1.286	20,157,000
2021-11-12	1.450	1.470	1.360	1.380	1.295	77,461,000
2021-11-11	1.500	1.600	1.440	1.440	1.352	72,864,000
2021-11-10	1.430	1.500	1.380	1.500	1.408	35,602,000
2021-11-09	1.410	1.440	1.400	1.440	1.352	8,249,000
2021-11-08	1.420	1.440	1.410	1.420	1.333	8,053,750
2021-11-05	1.450	1.460	1.410	1.440	1.352	9,578,000
2021-11-04	1.470	1.470	1.430	1.440	1.352	7,100,000
2021-11-03	1.450	1.470	1.430	1.460	1.371	8,996,000
2021-11-02	1.440	1.470	1.400	1.420	1.333	13,520,000
2021-11-01	1.450	1.470	1.400	1.440	1.352	25,920,000
2021-10-29	1.440	1.490	1.420	1.470	1.380	27,558,740
2021-10-28	1.500	1.500	1.440	1.440	1.352	18,444,000
2021-10-27	1.510	1.530	1.480	1.490	1.399	13,490,000
2021-10-26	1.510	1.580	1.510	1.510	1.417	20,312,000
2021-10-25	1.560	1.570	1.470	1.510	1.417	90,837,000
2021-10-22	1.610	1.630	1.560	1.560	1.464	25,829,000
2021-10-21	1.600	1.650	1.590	1.610	1.511	45,917,969

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.