China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.290	1.290	1.250	1.280	1.280	11,407,000
2026-04-24	1.340	1.350	1.270	1.290	1.290	24,790,000
2026-04-23	1.380	1.390	1.340	1.340	1.340	7,643,000
2026-04-22	1.350	1.380	1.340	1.370	1.370	9,512,000
2026-04-21	1.360	1.370	1.340	1.350	1.350	13,010,000
2026-04-20	1.390	1.390	1.340	1.340	1.340	21,244,000
2026-04-17	1.430	1.430	1.390	1.390	1.390	10,063,000
2026-04-16	1.440	1.470	1.420	1.430	1.430	14,103,000
2026-04-15	1.430	1.460	1.410	1.440	1.440	6,239,000
2026-04-14	1.450	1.450	1.410	1.410	1.410	6,331,879
2026-04-13	1.430	1.490	1.420	1.440	1.440	15,778,000
2026-04-10	1.470	1.470	1.420	1.440	1.440	31,900,961
2026-04-09	1.540	1.560	1.460	1.470	1.470	15,488,000
2026-04-08	1.500	1.580	1.470	1.540	1.540	46,608,000
2026-04-02	1.410	1.570	1.410	1.480	1.480	40,625,000
2026-04-01	1.360	1.430	1.360	1.410	1.410	11,023,000
2026-03-31	1.390	1.410	1.350	1.360	1.360	14,076,000
2026-03-30	1.380	1.410	1.360	1.410	1.410	11,582,000
2026-03-27	1.370	1.410	1.350	1.380	1.380	12,900,000
2026-03-26	1.390	1.390	1.350	1.360	1.360	5,570,000
2026-03-25	1.390	1.420	1.370	1.390	1.390	6,751,000
2026-03-24	1.360	1.400	1.330	1.390	1.390	11,684,000
2026-03-23	1.450	1.450	1.300	1.330	1.330	39,189,000
2026-03-20	1.440	1.490	1.420	1.450	1.450	13,417,000
2026-03-19	1.550	1.550	1.430	1.430	1.430	19,010,000
2026-03-18	1.560	1.580	1.530	1.540	1.540	9,755,777
2026-03-17	1.570	1.590	1.540	1.560	1.560	11,544,000
2026-03-16	1.500	1.600	1.500	1.590	1.590	25,120,000
2026-03-13	1.560	1.570	1.500	1.500	1.500	9,621,000
2026-03-12	1.480	1.570	1.480	1.570	1.570	39,592,000
2026-03-11	1.450	1.500	1.440	1.490	1.490	13,042,000
2026-03-10	1.430	1.460	1.420	1.440	1.440	14,164,850
2026-03-09	1.410	1.450	1.380	1.430	1.430	11,823,370
2026-03-06	1.430	1.450	1.420	1.430	1.430	4,324,700
2026-03-05	1.380	1.450	1.370	1.430	1.430	25,273,260
2026-03-04	1.330	1.420	1.330	1.370	1.370	12,740,000
2026-03-03	1.420	1.420	1.360	1.370	1.370	28,202,000
2026-03-02	1.430	1.430	1.390	1.430	1.430	8,769,000
2026-02-27	1.430	1.440	1.390	1.420	1.420	7,363,000
2026-02-26	1.450	1.460	1.390	1.420	1.420	16,672,000
2026-02-25	1.450	1.500	1.440	1.450	1.450	12,423,000
2026-02-24	1.420	1.490	1.410	1.450	1.450	17,938,000
2026-02-23	1.430	1.450	1.400	1.410	1.410	7,857,499
2026-02-20	1.520	1.520	1.430	1.430	1.430	12,340,000
2026-02-16	1.530	1.530	1.500	1.530	1.530	2,645,000
2026-02-13	1.540	1.550	1.510	1.520	1.520	6,095,000
2026-02-12	1.550	1.580	1.530	1.560	1.560	14,509,000
2026-02-11	1.550	1.570	1.530	1.530	1.530	11,690,000
2026-02-10	1.580	1.580	1.510	1.550	1.550	24,950,000
2026-02-09	1.600	1.620	1.570	1.580	1.580	12,779,000
2026-02-06	1.550	1.600	1.530	1.590	1.590	18,479,000
2026-02-05	1.580	1.580	1.520	1.550	1.550	11,535,000
2026-02-04	1.610	1.690	1.560	1.590	1.590	16,474,000
2026-02-03	1.600	1.640	1.580	1.610	1.610	23,342,131
2026-02-02	1.540	1.600	1.530	1.600	1.600	13,691,000
2026-01-30	1.610	1.620	1.540	1.550	1.550	13,669,000
2026-01-29	1.550	1.620	1.550	1.620	1.620	22,954,500
2026-01-28	1.550	1.580	1.530	1.570	1.570	8,682,000
2026-01-27	1.520	1.590	1.520	1.560	1.560	17,673,000
2026-01-26	1.560	1.560	1.500	1.510	1.510	30,279,000

← NewerPage 3 of 5 · 246 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.