Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.500	1.520	1.470	1.510	1.510	4,472,498
2024-01-24	1.500	1.550	1.470	1.510	1.510	4,343,869
2024-01-23	1.520	1.540	1.480	1.510	1.510	4,898,996
2024-01-22	1.620	1.650	1.560	1.560	1.560	3,802,500
2024-01-19	1.630	1.670	1.580	1.640	1.640	2,954,300
2024-01-18	1.660	1.680	1.620	1.640	1.640	7,156,180
2024-01-17	1.640	1.700	1.620	1.700	1.700	7,819,485
2024-01-16	1.690	1.690	1.620	1.620	1.620	4,054,000
2024-01-15	1.700	1.710	1.680	1.700	1.700	2,437,500
2024-01-12	1.770	1.780	1.690	1.720	1.720	2,669,605
2024-01-11	1.780	1.790	1.760	1.770	1.770	1,329,500
2024-01-10	1.780	1.790	1.760	1.770	1.770	1,456,500
2024-01-09	1.810	1.830	1.780	1.790	1.790	2,158,800
2024-01-08	1.850	1.850	1.800	1.820	1.820	1,760,600
2024-01-05	1.850	1.860	1.820	1.840	1.840	2,289,800
2024-01-04	1.850	1.880	1.840	1.850	1.850	2,751,700
2024-01-03	1.840	1.870	1.840	1.850	1.850	1,632,200
2024-01-02	1.820	1.840	1.820	1.840	1.840	1,448,700
2023-12-29	1.830	1.850	1.820	1.820	1.820	1,649,800
2023-12-28	1.830	1.850	1.820	1.830	1.830	1,826,300
2023-12-27	1.830	1.840	1.800	1.830	1.830	1,297,300
2023-12-26	1.870	1.900	1.800	1.840	1.840	2,943,900
2023-12-25	1.800	1.880	1.800	1.870	1.870	2,766,120
2023-12-22	1.830	1.840	1.790	1.800	1.800	1,734,700
2023-12-21	1.840	1.840	1.800	1.830	1.830	3,042,060
2023-12-20	1.850	1.870	1.820	1.840	1.840	1,872,804
2023-12-19	1.850	1.870	1.840	1.850	1.850	1,389,980
2023-12-18	1.870	1.890	1.850	1.860	1.860	3,185,760
2023-12-15	1.870	1.880	1.840	1.870	1.870	3,487,460
2023-12-14	1.860	1.930	1.860	1.860	1.860	10,238,435
2023-12-13	1.990	1.990	1.950	1.960	1.960	2,911,004
2023-12-12	1.950	2.030	1.940	2.000	2.000	2,930,900
2023-12-11	1.920	1.970	1.900	1.950	1.950	1,880,200
2023-12-08	2.000	2.000	1.910	1.930	1.930	2,738,700
2023-12-07	2.000	2.020	1.950	1.990	1.990	2,608,962
2023-12-06	1.970	2.030	1.970	1.990	1.990	1,967,900
2023-12-05	2.000	2.010	1.980	1.990	1.990	1,707,900
2023-12-04	1.990	2.010	1.970	2.000	2.000	2,367,300
2023-12-01	2.010	2.030	1.980	1.990	1.990	3,136,900
2023-11-30	2.030	2.050	2.020	2.020	2.020	2,704,800
2023-11-29	2.090	2.090	2.030	2.040	2.040	8,091,600
2023-11-28	2.070	2.100	2.070	2.090	2.090	4,594,931
2023-11-27	2.050	2.090	2.020	2.080	2.080	4,747,091
2023-11-24	2.020	2.060	2.000	2.040	2.040	4,507,820
2023-11-23	2.020	2.050	2.000	2.030	2.030	3,404,400
2023-11-22	2.050	2.110	2.030	2.030	2.030	4,458,091
2023-11-21	2.050	2.060	2.000	2.060	2.060	6,063,400
2023-11-20	1.970	2.070	1.940	2.060	2.060	15,073,338
2023-11-17	1.930	2.030	1.910	1.970	1.970	7,374,260
2023-11-16	1.930	1.980	1.910	1.940	1.940	4,959,600
2023-11-15	2.030	2.030	1.930	1.940	1.940	11,159,781
2023-11-14	1.910	1.950	1.900	1.950	1.950	4,346,646
2023-11-13	1.860	1.870	1.840	1.860	1.860	2,028,880
2023-11-10	1.870	1.870	1.830	1.870	1.870	2,593,300
2023-11-09	1.910	1.920	1.850	1.870	1.870	5,077,500
2023-11-08	1.910	1.930	1.900	1.910	1.910	2,586,900
2023-11-07	1.910	1.930	1.900	1.920	1.920	3,594,600
2023-11-06	1.910	1.930	1.900	1.920	1.920	3,412,016
2023-11-03	1.920	1.930	1.890	1.910	1.910	4,389,500
2023-11-02	1.920	1.940	1.890	1.910	1.910	7,477,900

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.