China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.940	0.940	0.900	0.920	0.909	6,903,000
2025-02-05	0.920	0.940	0.910	0.930	0.919	7,381,000
2025-02-04	0.880	0.930	0.880	0.930	0.919	11,731,000
2025-02-03	0.880	0.880	0.870	0.870	0.860	540,000
2025-01-28	0.890	0.920	0.890	0.910	0.899	368,000
2025-01-27	0.880	0.930	0.880	0.910	0.899	7,875,862
2025-01-24	0.880	0.890	0.870	0.880	0.870	2,424,431
2025-01-23	0.900	0.900	0.870	0.870	0.860	779,000
2025-01-22	0.880	0.920	0.880	0.890	0.879	8,009,000
2025-01-21	0.860	0.900	0.850	0.880	0.870	7,156,000
2025-01-20	0.830	0.870	0.830	0.850	0.840	3,137,000
2025-01-17	0.820	0.840	0.820	0.830	0.820	391,000
2025-01-16	0.830	0.850	0.820	0.830	0.820	1,360,000
2025-01-15	0.850	0.850	0.820	0.820	0.810	1,570,000
2025-01-14	0.820	0.850	0.820	0.850	0.840	2,682,000
2025-01-13	0.810	0.840	0.800	0.820	0.810	2,046,000
2025-01-10	0.850	0.850	0.820	0.830	0.820	2,077,000
2025-01-09	0.840	0.860	0.830	0.840	0.830	2,484,000
2025-01-08	0.860	0.860	0.840	0.840	0.830	2,904,000
2025-01-07	0.850	0.870	0.840	0.860	0.850	1,704,000
2025-01-06	0.870	0.880	0.850	0.870	0.860	5,283,000
2025-01-03	0.900	0.900	0.870	0.880	0.870	4,535,012
2025-01-02	0.930	0.930	0.890	0.900	0.889	2,853,000
2024-12-31	0.900	0.930	0.900	0.920	0.909	4,447,000
2024-12-30	0.880	0.910	0.880	0.900	0.889	9,145,000
2024-12-27	0.890	0.890	0.870	0.880	0.870	5,658,000
2024-12-24	0.900	0.900	0.890	0.900	0.889	471,000
2024-12-23	0.910	0.910	0.880	0.900	0.889	5,433,000
2024-12-20	0.900	0.920	0.890	0.910	0.899	4,113,000
2024-12-19	0.940	0.940	0.900	0.900	0.889	9,755,000
2024-12-18	0.890	0.930	0.890	0.920	0.909	3,691,000
2024-12-17	0.900	0.910	0.880	0.900	0.889	6,178,000
2024-12-16	0.910	0.920	0.880	0.890	0.879	12,323,000
2024-12-13	0.910	0.930	0.880	0.890	0.879	11,479,450
2024-12-12	0.900	0.930	0.880	0.910	0.899	24,307,000
2024-12-11	0.840	0.910	0.840	0.900	0.889	25,786,000
2024-12-10	0.890	0.910	0.840	0.840	0.830	10,070,000
2024-12-09	0.850	0.870	0.840	0.860	0.850	7,909,000
2024-12-06	0.850	0.870	0.840	0.860	0.850	1,494,000
2024-12-05	0.860	0.860	0.830	0.840	0.830	2,083,000
2024-12-04	0.860	0.880	0.840	0.850	0.840	4,807,000
2024-12-03	0.880	0.900	0.850	0.870	0.860	6,024,000
2024-12-02	0.830	0.900	0.830	0.870	0.860	18,877,000
2024-11-29	0.800	0.830	0.800	0.820	0.810	5,487,000
2024-11-28	0.830	0.830	0.790	0.790	0.781	3,570,000
2024-11-27	0.790	0.820	0.790	0.820	0.810	2,685,000
2024-11-26	0.780	0.810	0.780	0.800	0.791	2,126,000
2024-11-25	0.810	0.810	0.790	0.800	0.791	5,705,000
2024-11-22	0.840	0.850	0.790	0.810	0.800	6,309,000
2024-11-21	0.860	0.860	0.840	0.840	0.830	2,626,000
2024-11-20	0.860	0.860	0.850	0.860	0.850	1,804,000
2024-11-19	0.830	0.850	0.830	0.850	0.840	2,857,000
2024-11-18	0.840	0.860	0.830	0.840	0.830	2,328,000
2024-11-15	0.840	0.860	0.830	0.840	0.830	1,492,000
2024-11-14	0.870	0.890	0.830	0.850	0.840	1,756,000
2024-11-13	0.850	0.880	0.830	0.880	0.870	3,522,000
2024-11-12	0.890	0.900	0.850	0.870	0.860	3,706,000
2024-11-11	0.880	0.900	0.860	0.890	0.879	5,019,000
2024-11-08	0.930	0.930	0.880	0.880	0.870	5,245,000
2024-11-07	0.860	0.910	0.860	0.910	0.899	10,971,000

← NewerPage 8 of 21 · 1,231 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.