China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.580	1.610	1.540	1.560	1.560	21,143,000
2026-01-22	1.590	1.620	1.560	1.600	1.600	15,933,000
2026-01-21	1.550	1.620	1.550	1.590	1.590	18,824,000
2026-01-20	1.550	1.570	1.500	1.540	1.540	18,752,000
2026-01-19	1.490	1.580	1.490	1.550	1.550	19,331,000
2026-01-16	1.500	1.590	1.480	1.510	1.510	40,259,000
2026-01-15	1.550	1.560	1.490	1.490	1.490	42,189,000
2026-01-14	1.640	1.670	1.550	1.560	1.560	58,490,000
2026-01-13	1.610	1.650	1.590	1.640	1.640	27,944,000
2026-01-12	1.610	1.640	1.580	1.620	1.620	35,757,000
2026-01-09	1.630	1.640	1.600	1.620	1.620	26,206,000
2026-01-08	1.630	1.640	1.580	1.630	1.630	23,305,670
2026-01-07	1.610	1.650	1.610	1.640	1.640	23,372,000
2026-01-06	1.610	1.620	1.560	1.610	1.610	29,617,000
2026-01-05	1.630	1.680	1.610	1.620	1.620	34,567,000
2026-01-02	1.620	1.630	1.600	1.620	1.620	6,901,000
2025-12-31	1.590	1.660	1.590	1.620	1.620	38,430,660
2025-12-30	1.570	1.600	1.520	1.580	1.580	34,395,000
2025-12-29	1.550	1.640	1.530	1.570	1.570	52,120,738
2025-12-24	1.440	1.550	1.440	1.550	1.550	25,225,740
2025-12-23	1.470	1.570	1.410	1.450	1.450	77,612,000
2025-12-22	1.440	1.470	1.380	1.460	1.460	50,932,000
2025-12-19	1.400	1.420	1.380	1.410	1.410	10,685,000
2025-12-18	1.400	1.420	1.380	1.410	1.410	11,959,000
2025-12-17	1.370	1.430	1.350	1.410	1.410	30,211,199
2025-12-16	1.430	1.430	1.340	1.370	1.370	27,341,400
2025-12-15	1.380	1.470	1.380	1.430	1.430	60,558,139
2025-12-12	1.320	1.390	1.320	1.380	1.380	56,501,000
2025-12-11	1.340	1.340	1.310	1.320	1.320	9,127,482
2025-12-10	1.310	1.340	1.310	1.340	1.340	20,615,000
2025-12-09	1.330	1.340	1.300	1.310	1.310	14,063,000
2025-12-08	1.340	1.350	1.310	1.320	1.320	23,908,000
2025-12-05	1.350	1.380	1.330	1.340	1.340	24,810,000
2025-12-04	1.340	1.380	1.300	1.360	1.360	27,025,000
2025-12-03	1.320	1.350	1.300	1.340	1.340	16,687,000
2025-12-02	1.330	1.340	1.300	1.320	1.320	8,942,000
2025-12-01	1.340	1.370	1.310	1.330	1.330	25,969,000
2025-11-28	1.320	1.350	1.290	1.340	1.340	31,016,316
2025-11-27	1.230	1.340	1.210	1.300	1.300	74,305,837
2025-11-26	1.230	1.260	1.220	1.230	1.230	11,935,000
2025-11-25	1.280	1.280	1.220	1.220	1.220	22,540,000
2025-11-24	1.210	1.290	1.190	1.290	1.290	29,534,000
2025-11-21	1.230	1.250	1.210	1.210	1.210	11,580,000
2025-11-20	1.260	1.260	1.240	1.250	1.250	2,866,000
2025-11-19	1.250	1.260	1.230	1.260	1.260	9,431,250
2025-11-18	1.270	1.270	1.240	1.250	1.250	11,677,000
2025-11-17	1.270	1.290	1.260	1.280	1.280	4,342,000
2025-11-14	1.290	1.300	1.260	1.270	1.270	20,294,875
2025-11-13	1.300	1.310	1.290	1.300	1.300	14,773,000
2025-11-12	1.290	1.310	1.280	1.310	1.310	10,687,001
2025-11-11	1.300	1.330	1.270	1.290	1.290	17,200,000
2025-11-10	1.260	1.300	1.250	1.290	1.290	18,556,499
2025-11-07	1.230	1.270	1.220	1.250	1.250	12,502,000
2025-11-06	1.200	1.240	1.200	1.230	1.230	11,028,000
2025-11-05	1.200	1.210	1.180	1.200	1.200	10,710,250
2025-11-04	1.240	1.260	1.210	1.210	1.210	7,539,250
2025-11-03	1.220	1.290	1.220	1.240	1.240	21,255,431
2025-10-31	1.230	1.250	1.180	1.210	1.210	15,476,600
2025-10-30	1.230	1.230	1.190	1.210	1.210	9,175,990
2025-10-28	1.200	1.230	1.180	1.210	1.210	14,138,390

← NewerPage 4 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.