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 |
| 2026-09-18 | 1.600 | 1.645 | 1.590 | 1.645 | 1.645 | 31,313,000 |
| 2026-09-17 | 1.540 | 1.615 | 1.520 | 1.600 | 1.600 | 20,124,000 |
| 2026-09-16 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 8,790,000 |
| 2026-09-15 | 1.590 | 1.590 | 1.545 | 1.585 | 1.585 | 13,895,000 |
| 2026-09-14 | 1.650 | 1.665 | 1.580 | 1.590 | 1.590 | 7,965,774 |
| 2026-09-11 | 1.660 | 1.700 | 1.630 | 1.650 | 1.650 | 14,905,000 |
| 2026-09-10 | 1.660 | 1.695 | 1.645 | 1.655 | 1.655 | 15,608,000 |
| 2026-09-09 | 1.640 | 1.685 | 1.610 | 1.670 | 1.670 | 14,846,604 |
| 2026-09-08 | 1.630 | 1.665 | 1.630 | 1.655 | 1.655 | 11,512,000 |
| 2026-09-07 | 1.630 | 1.665 | 1.615 | 1.635 | 1.635 | 9,432,000 |
| 2026-09-04 | 1.590 | 1.680 | 1.580 | 1.640 | 1.640 | 23,421,000 |
| 2026-09-03 | 1.580 | 1.605 | 1.570 | 1.580 | 1.580 | 15,285,000 |
| 2026-09-02 | 1.595 | 1.635 | 1.560 | 1.585 | 1.585 | 13,906,554 |
| 2026-09-01 | 1.455 | 1.610 | 1.445 | 1.590 | 1.590 | 34,430,113 |
| 2026-08-31 | 1.450 | 1.490 | 1.435 | 1.460 | 1.460 | 18,666,000 |
| 2026-08-28 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 14,472,000 |
| 2026-08-27 | 1.480 | 1.525 | 1.445 | 1.490 | 1.490 | 26,437,000 |
| 2026-08-26 | 1.535 | 1.540 | 1.445 | 1.485 | 1.485 | 44,968,000 |
| 2026-08-25 | 1.550 | 1.560 | 1.515 | 1.540 | 1.540 | 14,428,000 |
| 2026-08-24 | 1.540 | 1.590 | 1.535 | 1.550 | 1.550 | 14,234,000 |
| 2026-08-21 | 1.580 | 1.620 | 1.520 | 1.550 | 1.550 | 16,524,000 |
| 2026-08-20 | 1.510 | 1.610 | 1.505 | 1.590 | 1.590 | 41,329,000 |
| 2026-08-19 | 1.540 | 1.555 | 1.500 | 1.510 | 1.510 | 17,883,000 |
| 2026-08-18 | 1.420 | 1.550 | 1.420 | 1.530 | 1.530 | 49,756,000 |
| 2026-08-17 | 1.485 | 1.500 | 1.415 | 1.420 | 1.420 | 43,136,000 |
| 2026-08-14 | 1.410 | 1.500 | 1.390 | 1.485 | 1.485 | 38,255,000 |
| 2026-08-13 | 1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 19,271,000 |
| 2026-08-12 | 1.500 | 1.510 | 1.435 | 1.440 | 1.440 | 39,769,000 |
| 2026-08-11 | 1.530 | 1.530 | 1.460 | 1.495 | 1.495 | 24,029,000 |
| 2026-08-10 | 1.470 | 1.550 | 1.450 | 1.530 | 1.530 | 29,684,350 |
| 2026-08-07 | 1.585 | 1.605 | 1.450 | 1.475 | 1.475 | 84,360,000 |
| 2026-08-06 | 1.730 | 1.730 | 1.580 | 1.585 | 1.585 | 62,303,000 |
| 2026-08-05 | 1.600 | 1.735 | 1.565 | 1.730 | 1.730 | 71,310,609 |
| 2026-08-04 | 1.565 | 1.590 | 1.535 | 1.585 | 1.585 | 52,754,000 |
| 2026-08-03 | 1.480 | 1.590 | 1.480 | 1.540 | 1.540 | 54,815,129 |
| 2026-07-31 | 1.490 | 1.520 | 1.420 | 1.480 | 1.480 | 41,394,000 |
| 2026-07-30 | 1.480 | 1.580 | 1.480 | 1.520 | 1.520 | 41,122,508 |
| 2026-07-29 | 1.400 | 1.500 | 1.390 | 1.480 | 1.480 | 55,862,734 |
| 2026-07-28 | 1.350 | 1.400 | 1.320 | 1.340 | 1.340 | 24,187,000 |
| 2026-07-27 | 1.280 | 1.380 | 1.270 | 1.340 | 1.340 | 28,005,000 |
Page 1 of 5 · 246 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.