Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.140	2.160	2.110	2.150	2.150	3,706,000
2023-07-31	2.100	2.200	2.060	2.140	2.140	3,758,616
2023-07-28	2.130	2.150	2.070	2.100	2.100	4,629,700
2023-07-27	2.170	2.200	2.110	2.130	2.130	3,339,300
2023-07-26	2.200	2.210	2.170	2.170	2.170	1,892,928
2023-07-25	2.200	2.230	2.170	2.180	2.180	3,761,000
2023-07-24	2.250	2.250	2.190	2.200	2.200	1,687,200
2023-07-21	2.230	2.270	2.210	2.250	2.250	2,230,303
2023-07-20	2.240	2.280	2.190	2.220	2.220	2,825,104
2023-07-19	2.200	2.290	2.180	2.250	2.250	4,408,164
2023-07-18	2.200	2.230	2.150	2.200	2.200	3,518,637
2023-07-17	2.250	2.300	2.190	2.240	2.240	7,713,700
2023-07-14	2.090	2.190	2.090	2.190	2.190	2,880,420
2023-07-13	2.150	2.170	2.060	2.090	2.090	6,939,860
2023-07-12	2.220	2.240	2.130	2.160	2.160	6,973,440
2023-07-11	2.250	2.310	2.220	2.240	2.240	4,565,300
2023-07-10	2.290	2.300	2.210	2.240	2.240	4,529,131
2023-07-07	2.320	2.350	2.260	2.260	2.260	7,455,600
2023-07-06	2.420	2.450	2.310	2.330	2.330	9,437,445
2023-07-05	2.500	2.500	2.360	2.420	2.420	17,351,480
2023-07-04	2.360	2.380	2.340	2.380	2.380	2,269,560
2023-07-03	2.240	2.270	2.180	2.270	2.270	5,126,857
2023-06-30	2.160	2.160	2.140	2.160	2.160	5,741,452
2023-06-29	2.060	2.060	2.060	2.060	2.060	0
2023-06-28	2.060	2.060	2.060	2.060	2.060	0
2023-06-27	2.060	2.060	2.060	2.060	2.060	0
2023-06-26	2.060	2.060	2.060	2.060	2.060	0
2023-06-21	2.060	2.060	2.060	2.060	2.060	0
2023-06-20	2.060	2.060	2.060	2.060	2.060	0
2023-06-19	2.060	2.060	2.060	2.060	2.060	0
2023-06-16	2.060	2.060	2.060	2.060	2.060	0
2023-06-15	2.060	2.060	2.060	2.060	2.060	0
2023-06-14	2.060	2.060	2.060	2.060	2.060	0
2023-06-13	2.060	2.060	2.060	2.060	2.060	0
2023-06-12	2.060	2.060	2.060	2.060	2.060	0
2023-06-09	2.060	2.060	2.060	2.060	2.060	0
2023-06-08	2.060	2.060	2.060	2.060	2.060	0
2023-06-07	2.060	2.060	2.060	2.060	2.060	0
2023-06-06	2.060	2.060	2.060	2.060	2.060	0
2023-06-05	2.060	2.060	2.060	2.060	2.060	0
2023-06-02	2.060	2.060	2.060	2.060	2.060	0
2023-06-01	2.060	2.060	2.060	2.060	2.060	0
2023-05-31	2.060	2.060	2.060	2.060	2.060	0
2023-05-30	2.060	2.060	2.060	2.060	2.060	0
2023-05-29	2.060	2.060	2.060	2.060	2.060	0
2023-05-26	2.060	2.060	2.060	2.060	2.060	0
2023-05-25	2.060	2.060	2.060	2.060	2.060	0
2023-05-24	2.060	2.060	2.060	2.060	2.060	0
2023-05-23	2.060	2.060	2.060	2.060	2.060	0
2023-05-22	2.060	2.060	2.060	2.060	2.060	0
2023-05-19	2.060	2.060	2.060	2.060	2.060	0
2023-05-18	2.060	2.060	2.060	2.060	2.060	0
2023-05-17	2.060	2.060	2.060	2.060	2.060	0
2023-05-16	2.060	2.060	2.060	2.060	2.060	0
2023-05-15	2.060	2.060	2.060	2.060	2.060	0
2023-05-12	2.060	2.060	2.060	2.060	2.060	0
2023-05-11	2.060	2.060	2.060	2.060	2.060	0
2023-05-10	2.060	2.060	2.060	2.060	2.060	0
2023-05-09	2.060	2.060	2.060	2.060	2.060	0
2023-05-08	2.060	2.060	2.060	2.060	2.060	0

← NewerPage 14 of 21 · 1,212 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.