China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.170	1.180	1.150	1.170	1.170	8,785,451
2025-07-31	1.230	1.230	1.170	1.190	1.190	12,492,000
2025-07-30	1.230	1.240	1.210	1.220	1.220	20,824,000
2025-07-29	1.270	1.310	1.220	1.240	1.240	31,559,000
2025-07-28	1.270	1.270	1.230	1.240	1.240	12,016,960
2025-07-25	1.290	1.300	1.250	1.260	1.260	23,490,000
2025-07-24	1.250	1.320	1.250	1.300	1.300	28,544,451
2025-07-23	1.250	1.290	1.240	1.270	1.270	37,760,417
2025-07-22	1.220	1.260	1.210	1.240	1.240	20,394,590
2025-07-21	1.200	1.250	1.200	1.240	1.240	25,463,910
2025-07-18	1.190	1.210	1.180	1.210	1.210	25,687,530
2025-07-17	1.230	1.270	1.180	1.200	1.200	47,465,730
2025-07-16	1.180	1.230	1.180	1.230	1.230	36,745,836
2025-07-15	1.250	1.250	1.150	1.200	1.200	64,433,330
2025-07-14	1.190	1.260	1.180	1.240	1.240	61,772,069
2025-07-11	1.140	1.220	1.130	1.180	1.180	84,896,950
2025-07-10	1.080	1.170	1.080	1.140	1.140	55,017,983
2025-07-09	1.030	1.120	1.020	1.080	1.080	54,169,000
2025-07-08	1.010	1.060	1.010	1.030	1.030	19,899,000
2025-07-07	1.020	1.040	1.010	1.020	1.020	14,781,431
2025-07-04	1.030	1.040	1.010	1.020	1.020	6,708,431
2025-07-03	1.040	1.050	1.020	1.030	1.030	11,015,000
2025-07-02	1.030	1.040	1.000	1.040	1.040	13,523,461
2025-06-30	1.030	1.040	1.020	1.030	1.030	10,983,271
2025-06-27	1.030	1.060	1.020	1.020	1.020	11,567,000
2025-06-26	1.050	1.060	1.020	1.020	1.020	13,112,660
2025-06-25	1.050	1.070	1.040	1.050	1.050	12,925,000
2025-06-24	1.040	1.060	1.030	1.040	1.040	11,128,451
2025-06-23	1.030	1.060	1.020	1.040	1.040	12,220,360
2025-06-20	1.050	1.060	1.030	1.050	1.050	26,867,529
2025-06-19	1.080	1.090	1.040	1.050	1.050	13,492,660
2025-06-18	1.090	1.100	1.070	1.090	1.090	12,875,800
2025-06-17	1.120	1.120	1.070	1.090	1.090	16,571,464
2025-06-16	1.120	1.130	1.090	1.120	1.120	12,085,740
2025-06-13	1.160	1.160	1.110	1.120	1.107	24,047,891
2025-06-12	1.140	1.170	1.130	1.160	1.146	29,505,000
2025-06-11	1.120	1.160	1.120	1.140	1.127	21,076,029
2025-06-10	1.120	1.140	1.100	1.130	1.117	16,534,199
2025-06-09	1.190	1.210	1.100	1.110	1.097	67,653,188
2025-06-06	1.170	1.200	1.160	1.190	1.176	23,236,000
2025-06-05	1.170	1.180	1.150	1.170	1.156	20,580,449
2025-06-04	1.100	1.200	1.100	1.170	1.156	52,681,781
2025-06-03	1.070	1.110	1.060	1.100	1.087	15,435,010
2025-06-02	1.080	1.080	1.040	1.070	1.057	3,924,010
2025-05-30	1.090	1.100	1.070	1.080	1.067	13,229,190
2025-05-29	1.090	1.100	1.060	1.080	1.067	14,702,370
2025-05-28	1.060	1.100	1.060	1.090	1.077	22,192,480
2025-05-27	1.050	1.070	1.040	1.050	1.038	12,752,450
2025-05-26	1.020	1.060	1.020	1.040	1.028	15,128,730
2025-05-23	1.030	1.030	1.010	1.030	1.018	5,360,280
2025-05-22	1.030	1.050	1.020	1.030	1.018	3,561,080
2025-05-21	1.060	1.060	1.030	1.050	1.038	8,215,501
2025-05-20	1.020	1.060	1.020	1.050	1.038	10,381,350
2025-05-19	1.020	1.040	1.010	1.030	1.018	17,939,920
2025-05-16	1.010	1.030	1.000	1.020	1.008	9,757,254
2025-05-15	1.010	1.020	1.000	1.010	0.998	4,512,000
2025-05-14	1.030	1.030	1.000	1.020	1.008	12,327,410
2025-05-13	1.020	1.040	1.010	1.030	1.018	20,815,400
2025-05-12	1.010	1.020	0.990	1.010	0.998	28,206,680
2025-05-09	1.030	1.040	1.000	1.000	0.988	10,019,250

← NewerPage 6 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.