China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.050	1.050	1.000	1.030	1.018	19,373,820
2025-05-07	1.030	1.080	1.030	1.060	1.047	15,354,660
2025-05-06	1.040	1.060	1.030	1.040	1.028	12,346,000
2025-05-02	1.020	1.030	1.000	1.030	1.018	4,852,337
2025-04-30	1.020	1.050	1.020	1.020	1.008	10,164,720
2025-04-29	1.050	1.050	1.010	1.020	1.008	10,231,000
2025-04-28	1.040	1.040	1.010	1.020	1.008	7,007,013
2025-04-25	1.040	1.050	1.020	1.040	1.028	8,303,094
2025-04-24	1.050	1.060	1.020	1.040	1.028	18,077,650
2025-04-23	1.070	1.080	1.040	1.040	1.028	15,393,360
2025-04-22	1.080	1.090	1.050	1.060	1.047	8,470,770
2025-04-17	1.070	1.090	1.060	1.080	1.067	10,359,810
2025-04-16	1.120	1.120	1.070	1.080	1.067	8,528,330
2025-04-15	1.150	1.160	1.080	1.100	1.087	16,746,590
2025-04-14	1.090	1.160	1.060	1.150	1.136	63,479,301
2025-04-11	1.110	1.120	1.080	1.090	1.077	15,515,080
2025-04-10	1.090	1.130	1.080	1.120	1.107	20,855,859
2025-04-09	1.020	1.090	1.020	1.090	1.077	23,020,520
2025-04-08	0.980	1.060	0.980	1.050	1.038	36,223,887
2025-04-07	1.000	1.060	0.970	0.990	0.978	60,343,246
2025-04-03	1.060	1.090	1.050	1.070	1.057	14,500,090
2025-04-02	1.080	1.110	1.070	1.080	1.067	10,608,770
2025-04-01	1.090	1.110	1.080	1.080	1.067	10,626,780
2025-03-31	1.140	1.140	1.080	1.090	1.077	13,173,000
2025-03-28	1.110	1.150	1.110	1.130	1.117	17,654,891
2025-03-27	1.140	1.170	1.120	1.130	1.117	22,801,000
2025-03-26	1.130	1.170	1.100	1.140	1.127	39,284,289
2025-03-25	1.130	1.160	1.090	1.160	1.146	21,441,689
2025-03-24	1.130	1.140	1.100	1.120	1.107	16,826,080
2025-03-21	1.130	1.150	1.100	1.130	1.117	27,006,289
2025-03-20	1.180	1.180	1.110	1.150	1.136	21,530,000
2025-03-19	1.180	1.190	1.130	1.160	1.146	15,671,650
2025-03-18	1.180	1.200	1.150	1.180	1.166	19,823,000
2025-03-17	1.220	1.250	1.160	1.180	1.166	35,799,000
2025-03-14	1.130	1.190	1.130	1.180	1.166	65,020,000
2025-03-13	1.150	1.160	1.110	1.130	1.117	21,824,689
2025-03-12	1.120	1.160	1.120	1.130	1.117	22,225,039
2025-03-11	1.090	1.150	1.070	1.140	1.127	32,133,000
2025-03-10	1.090	1.110	1.050	1.100	1.087	23,531,631
2025-03-07	1.150	1.170	1.070	1.090	1.077	34,221,473
2025-03-06	1.160	1.170	1.110	1.140	1.127	30,941,131
2025-03-05	1.120	1.170	1.100	1.160	1.146	25,043,000
2025-03-04	1.150	1.150	1.110	1.130	1.117	28,751,000
2025-03-03	1.130	1.180	1.100	1.150	1.136	60,987,160
2025-02-28	1.140	1.140	1.070	1.100	1.087	56,330,539
2025-02-27	1.080	1.160	1.070	1.140	1.127	77,332,000
2025-02-26	1.050	1.080	1.040	1.060	1.047	12,742,000
2025-02-25	1.070	1.070	1.040	1.060	1.047	11,531,000
2025-02-24	1.080	1.150	1.060	1.070	1.057	38,896,359
2025-02-21	1.070	1.080	1.020	1.050	1.038	14,530,000
2025-02-20	1.070	1.080	1.050	1.060	1.047	14,273,150
2025-02-19	1.010	1.080	1.000	1.070	1.057	33,473,641
2025-02-18	1.000	1.040	0.990	1.020	1.008	11,851,270
2025-02-17	1.020	1.020	0.990	1.020	1.008	10,537,500
2025-02-14	0.980	1.010	0.970	1.010	0.998	9,184,000
2025-02-13	1.000	1.010	0.980	0.980	0.968	15,047,000
2025-02-12	0.980	1.020	0.980	0.990	0.978	15,543,000
2025-02-11	1.000	1.000	0.960	0.970	0.959	8,388,000
2025-02-10	0.930	1.010	0.910	1.000	0.988	33,548,000
2025-02-07	0.920	0.940	0.900	0.910	0.899	3,982,000

← NewerPage 7 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.