China Modern Dairy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.345 | 1.405 | 1.345 | 1.390 | 1.390 | 11,405,000 |
| 2026-10-16 | 1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 19,517,000 |
| 2026-10-15 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 32,799,000 |
| 2026-10-14 | 1.360 | 1.420 | 1.345 | 1.405 | 1.405 | 23,128,260 |
| 2026-10-13 | 1.460 | 1.470 | 1.335 | 1.355 | 1.355 | 49,439,000 |
| 2026-10-12 | 1.495 | 1.495 | 1.455 | 1.465 | 1.465 | 6,869,000 |
| 2026-10-09 | 1.460 | 1.530 | 1.460 | 1.500 | 1.500 | 11,075,000 |
| 2026-10-08 | 1.430 | 1.540 | 1.430 | 1.450 | 1.450 | 19,147,000 |
| 2026-10-07 | 1.420 | 1.430 | 1.405 | 1.425 | 1.425 | 1,281,000 |
| 2026-10-06 | 1.440 | 1.440 | 1.395 | 1.420 | 1.420 | 2,551,000 |
| 2026-10-05 | 1.460 | 1.470 | 1.415 | 1.430 | 1.430 | 1,477,000 |
| 2026-10-02 | 1.510 | 1.510 | 1.445 | 1.450 | 1.450 | 2,051,000 |
| 2026-09-30 | 1.505 | 1.530 | 1.495 | 1.520 | 1.520 | 5,844,000 |
| 2026-09-29 | 1.520 | 1.545 | 1.500 | 1.505 | 1.505 | 9,430,000 |
| 2026-09-28 | 1.515 | 1.590 | 1.515 | 1.535 | 1.535 | 9,009,000 |
| 2026-09-25 | 1.540 | 1.540 | 1.500 | 1.515 | 1.515 | 2,579,000 |
| 2026-09-24 | 1.570 | 1.600 | 1.545 | 1.550 | 1.550 | 12,276,000 |
| 2026-09-23 | 1.580 | 1.585 | 1.545 | 1.570 | 1.570 | 5,118,000 |
| 2026-09-22 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 11,106,000 |
| 2026-09-21 | 1.650 | 1.650 | 1.530 | 1.605 | 1.605 | 27,526,000 |
Page 1 of 1 · 20 trading days
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.