Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.700	2.800	2.580	2.780	2.780	21,546,200
2026-10-22	2.700	2.810	2.670	2.720	2.720	17,195,000
2026-10-21	2.700	2.740	2.660	2.680	2.680	10,280,700
2026-10-20	2.680	2.680	2.610	2.660	2.660	10,212,700
2026-10-19	2.700	2.710	2.580	2.610	2.610	12,897,488
2026-10-16	2.740	2.740	2.660	2.700	2.700	10,615,041
2026-10-15	2.710	2.730	2.640	2.670	2.670	11,462,200
2026-10-14	2.800	2.800	2.730	2.740	2.740	12,258,000
2026-10-13	2.710	2.790	2.670	2.790	2.790	13,760,541
2026-10-12	2.800	2.820	2.730	2.740	2.740	8,189,160
2026-10-09	2.790	2.800	2.690	2.800	2.800	13,647,500
2026-10-08	2.830	2.860	2.750	2.800	2.800	13,986,328
2026-09-30	2.840	2.850	2.800	2.830	2.830	7,803,800
2026-09-29	2.760	2.840	2.740	2.820	2.820	13,170,200
2026-09-28	2.800	2.800	2.740	2.760	2.760	10,788,900
2026-09-24	2.760	2.810	2.750	2.760	2.760	8,008,900
2026-09-23	2.800	2.820	2.760	2.770	2.770	10,214,200
2026-09-22	2.830	2.850	2.800	2.800	2.800	14,346,100
2026-09-21	2.790	2.830	2.770	2.810	2.810	11,409,260
2026-09-18	2.790	2.820	2.770	2.790	2.790	8,409,600
2026-09-17	2.740	2.800	2.710	2.790	2.790	8,886,360
2026-09-16	2.740	2.790	2.700	2.750	2.750	9,394,300
2026-09-15	2.820	2.830	2.720	2.730	2.730	12,295,999
2026-09-14	2.840	2.860	2.810	2.830	2.830	9,244,800
2026-09-11	2.880	2.890	2.800	2.840	2.840	13,214,800
2026-09-10	2.910	2.920	2.860	2.900	2.900	9,666,200
2026-09-09	2.950	2.970	2.900	2.910	2.910	10,330,741
2026-09-08	2.930	2.970	2.900	2.960	2.960	12,179,000
2026-09-07	2.900	2.950	2.900	2.930	2.930	8,621,500
2026-09-04	2.930	2.960	2.900	2.920	2.920	12,811,700
2026-09-03	2.990	3.020	2.900	2.910	2.910	13,338,500
2026-09-02	3.050	3.080	2.990	3.010	3.010	10,673,100
2026-09-01	3.000	3.150	2.980	3.030	3.030	18,883,500
2026-08-31	2.910	2.970	2.890	2.970	2.970	10,836,200
2026-08-28	2.910	2.950	2.900	2.920	2.920	9,102,900
2026-08-27	2.970	2.990	2.890	2.910	2.910	13,420,771
2026-08-26	2.970	3.000	2.940	2.990	2.990	10,970,900
2026-08-25	2.950	3.010	2.940	3.000	3.000	12,578,983
2026-08-24	2.940	2.980	2.910	2.950	2.950	11,291,300
2026-08-21	2.940	2.940	2.880	2.920	2.920	7,724,000
2026-08-20	2.910	2.960	2.900	2.930	2.930	8,926,500
2026-08-19	3.000	3.020	2.850	2.880	2.880	13,498,800
2026-08-18	2.990	3.050	2.980	3.000	3.000	9,198,000
2026-08-17	3.000	3.020	2.950	3.000	3.000	10,463,900
2026-08-14	3.000	3.010	2.930	2.980	2.980	9,591,900
2026-08-13	3.080	3.080	2.960	3.000	3.000	11,472,800
2026-08-12	3.000	3.090	2.980	3.070	3.070	12,564,300
2026-08-11	2.990	3.020	2.930	2.990	2.990	10,165,000
2026-08-10	2.940	2.980	2.880	2.970	2.970	10,378,300
2026-08-07	2.960	2.970	2.860	2.920	2.920	10,586,602
2026-08-06	2.940	3.060	2.920	2.950	2.950	15,463,051
2026-08-05	2.960	2.990	2.900	2.940	2.940	13,025,951
2026-08-04	2.880	3.020	2.840	2.950	2.950	18,810,368
2026-08-03	2.760	2.880	2.700	2.860	2.860	20,697,412
2026-07-31	2.660	2.740	2.640	2.730	2.730	11,180,500
2026-07-30	2.720	2.770	2.630	2.660	2.660	12,913,300
2026-07-29	2.680	2.740	2.650	2.720	2.720	11,263,500
2026-07-28	2.650	2.740	2.610	2.660	2.660	13,966,883
2026-07-27	2.570	2.720	2.540	2.650	2.650	13,205,400
2026-07-24	2.650	2.680	2.570	2.570	2.570	9,069,200

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.0040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.