FRA, 07M End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 07M: China Modern Dairy Holdings Ltd

27 Aug 2025

LAST: 0.1370	CHANGE: 0.01	OPEN: 0.1370	HIGH: 0.1370	ASK: 0.0000	VOLUME: 21.7K
LAST: 0.1370	CHG(%): 3.52	PREV: 0.1420	LOW: 0.1370	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.1370	0.1370	0.1370	0.1370	21.7K
26 Aug 25	0.1420	0.1420	0.1420	0.1420	21.7K
25 Aug 25	0.1410	0.1410	0.1410	0.1410	21.7K
22 Aug 25	0.1430	0.1430	0.1430	0.1430	21.7K
21 Aug 25	0.1420	0.1420	0.1420	0.1420	21.7K
20 Aug 25	0.1420	0.1420	0.1420	0.1420	21.7K
19 Aug 25	0.1390	0.1390	0.1390	0.1390	21.7K
18 Aug 25	0.1400	0.1400	0.1400	0.1400	21.7K
15 Aug 25	0.1440	0.1440	0.1440	0.1440	21.7K
14 Aug 25	0.1480	0.1480	0.1480	0.1480	21.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.14
MA10:	0.14
MA20:	0.14
MA50:	0.13
MA100:	0.12
MA200:	0.12
STO14:	48.65
RSI14:	62.69
WPR14:	-51.35
MTM14:	0.02
ROC14:	0.15
ATR:	0.00
Week High:	0.14
Week Low:	0.14
Month High:	0.16
Month Low:	0.12
Year High:	0.16
Year Low:	0.07

RECENT DIVIDENDS

Date	Amount
16 Jun 2025	$0.00
14 Jun 2024	$0.00
08 Jun 2023	$0.00
10 Jun 2022	$0.00
04 Jun 2021	$0.00
10 Jun 2015	$0.00