Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 612,332 |
| 2024-04-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,306,224 |
| 2024-04-26 | 1.230 | 1.240 | 1.170 | 1.180 | 1.180 | 6,435,920 |
| 2024-04-25 | 1.260 | 1.290 | 1.220 | 1.230 | 1.230 | 4,121,500 |
| 2024-04-24 | 1.190 | 1.300 | 1.190 | 1.250 | 1.250 | 3,023,206 |
| 2024-04-23 | 1.320 | 1.340 | 1.240 | 1.240 | 1.240 | 4,086,105 |
| 2024-04-22 | 1.310 | 1.370 | 1.310 | 1.310 | 1.310 | 8,822,886 |
| 2024-04-19 | 1.320 | 1.380 | 1.310 | 1.380 | 1.380 | 3,104,800 |
| 2024-04-18 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 6,710,779 |
| 2024-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,762,400 |
| 2024-04-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 628,500 |
| 2024-04-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 689,200 |
| 2024-04-12 | 1.530 | 1.530 | 1.460 | 1.460 | 1.460 | 4,319,700 |
| 2024-04-11 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 985,620 |
| 2024-04-10 | 1.610 | 1.630 | 1.530 | 1.550 | 1.550 | 2,225,800 |
| 2024-04-09 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 930,900 |
| 2024-04-08 | 1.600 | 1.630 | 1.570 | 1.600 | 1.600 | 1,486,580 |
| 2024-04-03 | 1.620 | 1.630 | 1.570 | 1.600 | 1.600 | 1,631,700 |
| 2024-04-02 | 1.670 | 1.690 | 1.620 | 1.630 | 1.630 | 2,638,000 |
| 2024-04-01 | 1.680 | 1.710 | 1.640 | 1.690 | 1.690 | 2,152,000 |
| 2024-03-29 | 1.680 | 1.730 | 1.660 | 1.700 | 1.700 | 711,600 |
| 2024-03-28 | 1.660 | 1.690 | 1.640 | 1.680 | 1.680 | 2,550,000 |
| 2024-03-27 | 1.750 | 1.790 | 1.660 | 1.660 | 1.660 | 3,764,000 |
| 2024-03-26 | 1.740 | 1.780 | 1.710 | 1.750 | 1.750 | 1,728,700 |
| 2024-03-25 | 1.720 | 1.810 | 1.680 | 1.730 | 1.730 | 3,447,332 |
| 2024-03-22 | 1.820 | 1.820 | 1.710 | 1.730 | 1.730 | 3,061,900 |
| 2024-03-21 | 1.870 | 1.870 | 1.790 | 1.800 | 1.800 | 2,091,756 |
| 2024-03-20 | 1.880 | 1.880 | 1.820 | 1.870 | 1.870 | 2,515,900 |
| 2024-03-19 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 1,459,300 |
| 2024-03-18 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 1,720,600 |
| 2024-03-15 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 2,501,300 |
| 2024-03-14 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 3,262,900 |
| 2024-03-13 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 2,743,664 |
| 2024-03-12 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 2,678,964 |
| 2024-03-11 | 1.880 | 1.940 | 1.830 | 1.850 | 1.850 | 4,382,300 |
| 2024-03-08 | 1.790 | 1.880 | 1.750 | 1.880 | 1.880 | 4,908,427 |
| 2024-03-07 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 7,134,824 |
| 2024-03-06 | 1.820 | 1.900 | 1.780 | 1.880 | 1.880 | 9,906,644 |
| 2024-03-05 | 1.750 | 1.810 | 1.670 | 1.810 | 1.810 | 8,420,243 |
| 2024-03-04 | 1.680 | 1.720 | 1.670 | 1.720 | 1.720 | 6,106,600 |
| 2024-03-01 | 1.570 | 1.640 | 1.550 | 1.640 | 1.640 | 4,865,319 |
| 2024-02-29 | 1.470 | 1.610 | 1.470 | 1.560 | 1.560 | 6,601,159 |
| 2024-02-28 | 1.590 | 1.660 | 1.540 | 1.540 | 1.540 | 7,630,900 |
| 2024-02-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 6,525,479 |
| 2024-02-26 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 4,501,290 |
| 2024-02-23 | 1.490 | 1.540 | 1.460 | 1.520 | 1.520 | 4,284,570 |
| 2024-02-22 | 1.470 | 1.530 | 1.440 | 1.490 | 1.490 | 6,141,192 |
| 2024-02-21 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 3,591,855 |
| 2024-02-20 | 1.340 | 1.390 | 1.320 | 1.390 | 1.390 | 5,105,150 |
| 2024-02-19 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 4,432,539 |
| 2024-02-08 | 1.230 | 1.270 | 1.190 | 1.260 | 1.260 | 4,964,432 |
| 2024-02-07 | 1.240 | 1.270 | 1.190 | 1.210 | 1.210 | 3,655,500 |
| 2024-02-06 | 1.210 | 1.250 | 1.190 | 1.210 | 1.210 | 9,685,020 |
| 2024-02-05 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 10,256,426 |
| 2024-02-02 | 1.280 | 1.340 | 1.250 | 1.300 | 1.300 | 12,940,408 |
| 2024-02-01 | 1.250 | 1.330 | 1.250 | 1.280 | 1.280 | 11,853,900 |
| 2024-01-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 794,000 |
| 2024-01-30 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 2,454,900 |
| 2024-01-29 | 1.510 | 1.570 | 1.450 | 1.460 | 1.460 | 3,873,200 |
| 2024-01-26 | 1.500 | 1.580 | 1.490 | 1.520 | 1.520 | 5,012,100 |
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.