Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.880	1.970	1.860	1.950	1.950	9,745,200
2023-10-31	1.850	1.900	1.850	1.880	1.880	5,260,646
2023-10-30	1.900	1.910	1.850	1.870	1.870	5,622,498
2023-10-27	1.880	1.910	1.870	1.910	1.910	3,245,560
2023-10-26	1.910	1.910	1.860	1.880	1.880	2,504,940
2023-10-25	1.890	1.930	1.880	1.920	1.920	3,137,977
2023-10-24	1.860	1.910	1.790	1.890	1.890	4,273,004
2023-10-23	1.940	1.960	1.860	1.860	1.860	5,938,024
2023-10-20	1.980	1.990	1.930	1.960	1.960	3,344,885
2023-10-19	1.990	2.010	1.970	1.980	1.980	1,847,500
2023-10-18	2.050	2.050	1.960	1.990	1.990	4,702,100
2023-10-17	2.060	2.070	2.020	2.040	2.040	3,762,500
2023-10-16	2.040	2.060	1.990	2.060	2.060	4,100,881
2023-10-13	2.060	2.060	2.020	2.050	2.050	4,090,100
2023-10-12	2.090	2.090	2.060	2.070	2.070	3,066,500
2023-10-11	2.100	2.110	2.080	2.080	2.080	1,662,500
2023-10-10	2.080	2.120	2.080	2.100	2.100	1,885,300
2023-10-09	2.110	2.130	2.070	2.080	2.080	2,576,900
2023-09-28	2.100	2.120	2.070	2.100	2.100	2,689,600
2023-09-27	2.090	2.110	2.060	2.070	2.070	3,753,000
2023-09-26	2.110	2.110	2.050	2.080	2.080	4,017,300
2023-09-25	2.170	2.170	2.100	2.100	2.100	14,054,900
2023-09-22	2.170	2.290	2.160	2.210	2.210	17,764,273
2023-09-21	2.170	2.220	2.130	2.180	2.180	13,469,100
2023-09-20	2.110	2.230	2.110	2.230	2.230	18,439,489
2023-09-19	2.080	2.150	2.060	2.120	2.120	7,066,101
2023-09-18	2.060	2.100	2.060	2.090	2.090	3,433,900
2023-09-15	2.100	2.110	2.050	2.070	2.070	3,731,900
2023-09-14	2.060	2.100	2.030	2.090	2.090	5,417,804
2023-09-13	2.130	2.150	2.060	2.070	2.070	7,807,000
2023-09-12	2.000	2.090	2.000	2.090	2.090	3,653,916
2023-09-11	2.050	2.050	1.980	1.990	1.990	4,614,225
2023-09-08	2.060	2.060	2.030	2.040	2.040	2,979,677
2023-09-07	2.080	2.080	2.040	2.060	2.060	3,757,300
2023-09-06	2.100	2.100	2.060	2.070	2.070	5,115,486
2023-09-05	2.110	2.120	2.090	2.100	2.100	3,841,330
2023-09-04	2.090	2.120	2.090	2.120	2.120	4,297,200
2023-09-01	2.100	2.110	2.070	2.100	2.100	4,663,083
2023-08-31	2.140	2.150	2.060	2.090	2.090	3,459,700
2023-08-30	2.130	2.150	2.110	2.150	2.150	3,576,460
2023-08-29	2.130	2.140	2.090	2.140	2.140	4,391,760
2023-08-28	2.200	2.210	2.080	2.110	2.110	4,225,103
2023-08-25	2.090	2.140	2.080	2.100	2.100	4,452,217
2023-08-24	2.070	2.140	2.060	2.110	2.110	4,724,600
2023-08-23	2.060	2.090	2.040	2.060	2.060	4,621,700
2023-08-22	2.070	2.150	2.020	2.060	2.060	6,785,152
2023-08-21	2.110	2.130	2.070	2.090	2.090	12,352,512
2023-08-18	2.250	2.260	2.160	2.180	2.180	17,455,515
2023-08-17	2.130	2.150	2.130	2.150	2.150	3,280,846
2023-08-16	2.090	2.100	1.990	2.050	2.050	4,389,149
2023-08-15	2.100	2.120	2.080	2.090	2.090	3,209,500
2023-08-14	2.120	2.120	2.070	2.110	2.110	2,652,000
2023-08-11	2.140	2.140	2.070	2.090	2.090	5,443,800
2023-08-10	2.120	2.150	2.110	2.150	2.150	4,168,200
2023-08-09	2.120	2.130	2.090	2.130	2.130	3,173,960
2023-08-08	2.140	2.180	2.100	2.130	2.130	3,121,400
2023-08-07	2.150	2.150	2.100	2.110	2.110	2,349,237
2023-08-04	2.130	2.150	2.120	2.140	2.140	2,116,737
2023-08-03	2.110	2.160	2.100	2.120	2.120	3,570,200
2023-08-02	2.150	2.160	2.100	2.120	2.120	3,124,400

← NewerPage 13 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.