China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.190	1.210	1.180	1.190	1.190	15,904,360
2025-10-24	1.180	1.200	1.170	1.180	1.180	5,690,000
2025-10-23	1.220	1.220	1.180	1.180	1.180	5,749,140
2025-10-22	1.190	1.230	1.180	1.210	1.210	8,339,167
2025-10-21	1.220	1.220	1.190	1.190	1.190	6,290,690
2025-10-20	1.180	1.210	1.180	1.200	1.200	7,622,000
2025-10-17	1.230	1.230	1.160	1.160	1.160	16,635,910
2025-10-16	1.180	1.250	1.170	1.210	1.210	16,407,110
2025-10-15	1.180	1.210	1.170	1.190	1.190	12,401,000
2025-10-14	1.200	1.210	1.160	1.180	1.180	11,419,000
2025-10-13	1.190	1.200	1.160	1.200	1.200	15,134,000
2025-10-10	1.210	1.240	1.200	1.200	1.200	7,132,000
2025-10-09	1.210	1.260	1.200	1.220	1.220	27,187,180
2025-10-08	1.230	1.260	1.190	1.200	1.200	6,758,650
2025-10-06	1.220	1.260	1.200	1.230	1.230	13,153,580
2025-10-03	1.260	1.280	1.230	1.250	1.250	1,413,390
2025-10-02	1.300	1.310	1.250	1.260	1.260	5,650,142
2025-09-30	1.270	1.320	1.260	1.320	1.320	21,072,450
2025-09-29	1.260	1.290	1.240	1.270	1.270	8,004,370
2025-09-26	1.250	1.270	1.240	1.250	1.250	5,681,770
2025-09-25	1.250	1.260	1.220	1.250	1.250	15,989,450
2025-09-24	1.230	1.270	1.230	1.240	1.240	28,908,990
2025-09-23	1.240	1.280	1.230	1.250	1.250	37,654,700
2025-09-22	1.260	1.270	1.230	1.240	1.240	11,213,080
2025-09-19	1.240	1.280	1.210	1.270	1.270	28,824,430
2025-09-18	1.250	1.250	1.220	1.230	1.230	30,473,320
2025-09-17	1.260	1.280	1.240	1.260	1.260	27,772,670
2025-09-16	1.280	1.300	1.250	1.260	1.260	10,289,080
2025-09-15	1.270	1.280	1.240	1.270	1.270	21,098,000
2025-09-12	1.280	1.300	1.250	1.270	1.270	21,166,000
2025-09-11	1.300	1.320	1.270	1.280	1.280	11,630,000
2025-09-10	1.320	1.350	1.290	1.290	1.290	15,786,000
2025-09-09	1.330	1.330	1.280	1.320	1.320	11,343,000
2025-09-08	1.300	1.340	1.270	1.320	1.320	31,784,000
2025-09-05	1.260	1.300	1.230	1.290	1.290	31,008,350
2025-09-04	1.230	1.250	1.210	1.240	1.240	16,988,820
2025-09-03	1.230	1.250	1.210	1.220	1.220	18,924,000
2025-09-02	1.290	1.290	1.210	1.230	1.230	24,915,240
2025-09-01	1.330	1.330	1.260	1.270	1.270	18,420,000
2025-08-29	1.350	1.400	1.310	1.310	1.310	21,856,000
2025-08-28	1.290	1.350	1.260	1.330	1.330	35,042,489
2025-08-27	1.320	1.320	1.270	1.280	1.280	20,164,300
2025-08-26	1.340	1.350	1.310	1.310	1.310	18,029,000
2025-08-25	1.370	1.380	1.330	1.340	1.340	25,747,276
2025-08-22	1.350	1.380	1.330	1.350	1.350	17,090,000
2025-08-21	1.340	1.410	1.330	1.330	1.330	27,121,000
2025-08-20	1.310	1.350	1.270	1.330	1.330	29,423,431
2025-08-19	1.350	1.350	1.290	1.310	1.310	18,147,168
2025-08-18	1.350	1.400	1.330	1.340	1.340	40,916,000
2025-08-15	1.400	1.400	1.350	1.350	1.350	19,292,000
2025-08-14	1.400	1.450	1.380	1.390	1.390	36,718,101
2025-08-13	1.400	1.440	1.370	1.400	1.400	49,150,912
2025-08-12	1.250	1.490	1.250	1.390	1.390	302,252,024
2025-08-11	1.140	1.270	1.140	1.260	1.260	102,249,000
2025-08-08	1.170	1.170	1.120	1.140	1.140	34,163,000
2025-08-07	1.180	1.200	1.150	1.170	1.170	28,970,000
2025-08-06	1.170	1.200	1.140	1.170	1.170	25,874,153
2025-08-05	1.170	1.180	1.150	1.170	1.170	20,930,000
2025-08-04	1.150	1.180	1.130	1.170	1.170	14,903,000
2025-08-01	1.170	1.180	1.150	1.170	1.170	8,785,451

← NewerPage 5 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.