Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.190 | 1.270 | 1.190 | 1.220 | 1.220 | 6,989,400 |
| 2024-07-26 | 1.250 | 1.290 | 1.240 | 1.240 | 1.240 | 8,567,500 |
| 2024-07-25 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 7,812,280 |
| 2024-07-24 | 1.140 | 1.210 | 1.120 | 1.180 | 1.180 | 9,247,080 |
| 2024-07-23 | 1.170 | 1.170 | 1.100 | 1.150 | 1.150 | 13,207,372 |
| 2024-07-22 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,955,384 |
| 2024-07-19 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 6,691,448 |
| 2024-07-18 | 1.020 | 1.030 | 0.990 | 1.020 | 1.020 | 2,861,100 |
| 2024-07-17 | 1.030 | 1.050 | 0.990 | 1.020 | 1.020 | 7,332,233 |
| 2024-07-16 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 7,232,661 |
| 2024-07-15 | 0.930 | 0.980 | 0.900 | 0.980 | 0.980 | 5,113,961 |
| 2024-07-12 | 0.930 | 0.950 | 0.920 | 0.930 | 0.930 | 2,641,160 |
| 2024-07-11 | 0.900 | 0.960 | 0.900 | 0.930 | 0.930 | 5,605,481 |
| 2024-07-10 | 0.930 | 0.930 | 0.880 | 0.910 | 0.910 | 5,885,508 |
| 2024-07-09 | 0.960 | 0.980 | 0.930 | 0.930 | 0.930 | 8,868,195 |
| 2024-07-08 | 0.970 | 1.010 | 0.970 | 0.980 | 0.980 | 4,635,476 |
| 2024-07-05 | 0.990 | 1.030 | 0.980 | 1.000 | 1.000 | 12,071,128 |
| 2024-07-04 | 1.030 | 1.030 | 0.950 | 1.030 | 1.030 | 27,864,321 |
| 2024-07-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 62,200 |
| 2024-07-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 62,060 |
| 2024-07-01 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 4,770,341 |
| 2024-06-28 | 0.850 | 0.890 | 0.850 | 0.850 | 0.850 | 15,506,260 |
| 2024-06-27 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,062,700 |
| 2024-06-26 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 419,300 |
| 2024-06-25 | 1.020 | 1.040 | 0.990 | 0.990 | 0.990 | 6,720,939 |
| 2024-06-24 | 1.000 | 1.060 | 1.000 | 1.040 | 1.040 | 9,721,601 |
| 2024-06-21 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 4,793,000 |
| 2024-06-20 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 11,734,753 |
| 2024-06-19 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 1,963,805 |
| 2024-06-18 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 2,888,185 |
| 2024-06-17 | 1.050 | 1.090 | 1.010 | 1.070 | 1.070 | 4,311,697 |
| 2024-06-14 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 2,344,297 |
| 2024-06-13 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,289,705 |
| 2024-06-12 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 1,448,832 |
| 2024-06-11 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 2,941,100 |
| 2024-06-07 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 3,579,596 |
| 2024-06-06 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 3,085,000 |
| 2024-06-05 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 3,497,824 |
| 2024-06-04 | 1.120 | 1.170 | 1.120 | 1.150 | 1.150 | 3,724,700 |
| 2024-06-03 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 7,061,226 |
| 2024-05-31 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 5,312,961 |
| 2024-05-30 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 2,425,600 |
| 2024-05-29 | 1.090 | 1.110 | 1.070 | 1.100 | 1.100 | 2,388,800 |
| 2024-05-28 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,034,900 |
| 2024-05-27 | 1.110 | 1.130 | 1.080 | 1.110 | 1.110 | 3,103,706 |
| 2024-05-24 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 2,610,863 |
| 2024-05-23 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 2,547,180 |
| 2024-05-22 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 1,774,261 |
| 2024-05-21 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 2,164,338 |
| 2024-05-20 | 1.140 | 1.180 | 1.120 | 1.150 | 1.150 | 3,622,400 |
| 2024-05-17 | 1.180 | 1.210 | 1.150 | 1.180 | 1.180 | 7,878,231 |
| 2024-05-16 | 1.090 | 1.160 | 1.070 | 1.160 | 1.160 | 7,048,200 |
| 2024-05-15 | 1.080 | 1.120 | 1.060 | 1.100 | 1.100 | 8,357,500 |
| 2024-05-14 | 1.030 | 1.130 | 1.030 | 1.120 | 1.120 | 17,499,245 |
| 2024-05-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,374,500 |
| 2024-05-10 | 1.100 | 1.200 | 1.100 | 1.140 | 1.140 | 9,740,560 |
| 2024-05-09 | 1.220 | 1.270 | 1.150 | 1.150 | 1.150 | 12,482,900 |
| 2024-05-08 | 1.240 | 1.270 | 1.210 | 1.210 | 1.210 | 5,792,000 |
| 2024-05-07 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 4,315,100 |
| 2024-05-06 | 1.370 | 1.370 | 1.270 | 1.340 | 1.340 | 6,814,224 |
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.