China Modern Dairy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.870	0.890	0.850	0.870	0.860	10,577,000
2024-11-05	0.860	0.870	0.840	0.870	0.860	9,222,000
2024-11-04	0.840	0.860	0.830	0.860	0.850	3,568,000
2024-11-01	0.820	0.850	0.820	0.850	0.840	3,431,000
2024-10-31	0.840	0.860	0.820	0.820	0.810	3,665,617
2024-10-30	0.870	0.870	0.840	0.840	0.830	3,837,617
2024-10-29	0.900	0.910	0.840	0.860	0.850	8,245,000
2024-10-28	0.870	0.890	0.860	0.880	0.870	6,433,000
2024-10-25	0.840	0.870	0.840	0.870	0.860	3,970,000
2024-10-24	0.870	0.880	0.840	0.850	0.840	2,784,000
2024-10-23	0.870	0.880	0.860	0.860	0.850	4,867,000
2024-10-22	0.850	0.870	0.840	0.870	0.860	9,353,000
2024-10-21	0.840	0.850	0.810	0.840	0.830	6,069,000
2024-10-18	0.820	0.840	0.820	0.840	0.830	5,790,000
2024-10-17	0.830	0.850	0.800	0.810	0.800	6,245,000
2024-10-16	0.820	0.850	0.820	0.830	0.820	6,277,000
2024-10-15	0.860	0.860	0.820	0.830	0.820	7,498,500
2024-10-14	0.860	0.870	0.830	0.860	0.850	11,203,290
2024-10-10	0.880	0.890	0.850	0.870	0.860	8,462,576
2024-10-09	0.890	0.890	0.830	0.860	0.850	14,767,560
2024-10-08	1.010	1.030	0.860	0.880	0.870	53,998,020
2024-10-07	0.980	1.020	0.970	1.020	1.008	8,971,000
2024-10-04	0.970	0.970	0.920	0.960	0.949	4,098,000
2024-10-03	1.030	1.030	0.900	0.920	0.909	13,686,450
2024-10-02	1.000	1.060	0.980	1.030	1.018	11,012,000
2024-09-30	0.940	1.000	0.910	0.980	0.968	64,429,441
2024-09-27	0.860	1.310	0.840	0.910	0.899	144,159,016
2024-09-26	0.760	0.800	0.760	0.800	0.791	9,712,001
2024-09-25	0.780	0.800	0.750	0.750	0.741	3,538,000
2024-09-24	0.760	0.790	0.760	0.780	0.771	3,595,000
2024-09-23	0.750	0.770	0.740	0.760	0.751	2,057,000
2024-09-20	0.750	0.770	0.740	0.760	0.751	3,775,000
2024-09-19	0.720	0.750	0.720	0.750	0.741	3,713,000
2024-09-17	0.740	0.750	0.730	0.740	0.731	267,000
2024-09-16	0.730	0.750	0.730	0.740	0.731	1,099,000
2024-09-13	0.730	0.750	0.720	0.730	0.721	3,911,000
2024-09-12	0.720	0.730	0.710	0.720	0.712	5,925,000
2024-09-11	0.690	0.720	0.680	0.700	0.692	3,453,000
2024-09-10	0.710	0.720	0.680	0.690	0.682	5,729,000
2024-09-09	0.710	0.720	0.700	0.710	0.702	3,786,000
2024-09-05	0.720	0.730	0.710	0.710	0.702	3,741,000
2024-09-04	0.680	0.720	0.680	0.710	0.702	8,185,000
2024-09-03	0.680	0.700	0.670	0.680	0.672	3,300,000
2024-09-02	0.660	0.690	0.660	0.670	0.662	3,409,000
2024-08-30	0.670	0.680	0.650	0.660	0.652	4,733,000
2024-08-29	0.660	0.670	0.640	0.660	0.652	2,542,000
2024-08-28	0.670	0.690	0.660	0.660	0.652	1,593,000
2024-08-27	0.660	0.700	0.660	0.670	0.662	3,901,451
2024-08-26	0.660	0.680	0.660	0.670	0.662	1,471,000
2024-08-23	0.660	0.670	0.650	0.660	0.652	2,840,000
2024-08-22	0.680	0.690	0.670	0.670	0.662	1,639,000
2024-08-21	0.660	0.680	0.660	0.680	0.672	1,082,000
2024-08-20	0.670	0.670	0.660	0.660	0.652	829,000
2024-08-19	0.660	0.670	0.650	0.660	0.652	903,000
2024-08-16	0.640	0.670	0.640	0.670	0.662	1,647,000
2024-08-15	0.640	0.650	0.630	0.640	0.632	1,817,000
2024-08-14	0.640	0.640	0.630	0.640	0.632	437,000
2024-08-13	0.630	0.640	0.630	0.630	0.623	1,410,000
2024-08-12	0.630	0.640	0.630	0.640	0.632	765,000
2024-08-09	0.620	0.630	0.620	0.630	0.623	6,132,000

← NewerPage 9 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.