China Modern Dairy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 1.310 | 1.330 | 1.300 | 1.300 | 1.220 | 24,582,000 |
| 2021-11-30 | 1.340 | 1.360 | 1.300 | 1.310 | 1.230 | 30,168,000 |
| 2021-11-29 | 1.340 | 1.350 | 1.320 | 1.330 | 1.248 | 15,247,000 |
| 2021-11-26 | 1.370 | 1.370 | 1.330 | 1.340 | 1.258 | 14,247,000 |
| 2021-11-25 | 1.390 | 1.390 | 1.360 | 1.380 | 1.295 | 21,043,000 |
| 2021-11-24 | 1.390 | 1.390 | 1.360 | 1.380 | 1.295 | 8,967,664 |
| 2021-11-23 | 1.390 | 1.400 | 1.370 | 1.370 | 1.286 | 7,294,000 |
| 2021-11-22 | 1.390 | 1.400 | 1.360 | 1.390 | 1.305 | 21,445,000 |
| 2021-11-19 | 1.380 | 1.400 | 1.370 | 1.390 | 1.305 | 5,356,000 |
| 2021-11-18 | 1.410 | 1.410 | 1.370 | 1.380 | 1.295 | 9,057,000 |
| 2021-11-17 | 1.400 | 1.420 | 1.390 | 1.420 | 1.333 | 12,457,000 |
| 2021-11-16 | 1.380 | 1.400 | 1.370 | 1.400 | 1.314 | 7,509,000 |
| 2021-11-15 | 1.390 | 1.390 | 1.350 | 1.370 | 1.286 | 20,157,000 |
| 2021-11-12 | 1.450 | 1.470 | 1.360 | 1.380 | 1.295 | 77,461,000 |
| 2021-11-11 | 1.500 | 1.600 | 1.440 | 1.440 | 1.352 | 72,864,000 |
| 2021-11-10 | 1.430 | 1.500 | 1.380 | 1.500 | 1.408 | 35,602,000 |
| 2021-11-09 | 1.410 | 1.440 | 1.400 | 1.440 | 1.352 | 8,249,000 |
| 2021-11-08 | 1.420 | 1.440 | 1.410 | 1.420 | 1.333 | 8,053,750 |
| 2021-11-05 | 1.450 | 1.460 | 1.410 | 1.440 | 1.352 | 9,578,000 |
| 2021-11-04 | 1.470 | 1.470 | 1.430 | 1.440 | 1.352 | 7,100,000 |
| 2021-11-03 | 1.450 | 1.470 | 1.430 | 1.460 | 1.371 | 8,996,000 |
| 2021-11-02 | 1.440 | 1.470 | 1.400 | 1.420 | 1.333 | 13,520,000 |
| 2021-11-01 | 1.450 | 1.470 | 1.400 | 1.440 | 1.352 | 25,920,000 |
| 2021-10-29 | 1.440 | 1.490 | 1.420 | 1.470 | 1.380 | 27,558,740 |
| 2021-10-28 | 1.500 | 1.500 | 1.440 | 1.440 | 1.352 | 18,444,000 |
| 2021-10-27 | 1.510 | 1.530 | 1.480 | 1.490 | 1.399 | 13,490,000 |
| 2021-10-26 | 1.510 | 1.580 | 1.510 | 1.510 | 1.417 | 20,312,000 |
| 2021-10-25 | 1.560 | 1.570 | 1.470 | 1.510 | 1.417 | 90,837,000 |
| 2021-10-22 | 1.610 | 1.630 | 1.560 | 1.560 | 1.464 | 25,829,000 |
| 2021-10-21 | 1.600 | 1.650 | 1.590 | 1.610 | 1.511 | 45,917,969 |
| 2021-10-20 | 1.680 | 1.860 | 1.580 | 1.600 | 1.502 | 129,308,000 |
| 2021-10-19 | 1.450 | 1.680 | 1.450 | 1.670 | 1.568 | 74,013,797 |
| 2021-10-18 | 1.460 | 1.470 | 1.440 | 1.450 | 1.361 | 39,159,000 |
← NewerPage 21 of 21 · 1,233 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.