Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.060	2.060	2.060	2.060	2.060	0
2023-05-04	2.060	2.060	2.060	2.060	2.060	0
2023-04-28	1.990	2.090	1.980	2.060	2.060	7,539,080
2023-04-27	2.060	2.070	1.980	1.990	1.990	8,071,600
2023-04-26	2.050	2.120	2.030	2.060	2.060	7,367,600
2023-04-25	2.010	2.120	1.990	2.030	2.030	9,546,300
2023-04-24	2.130	2.140	2.080	2.090	2.090	3,687,920
2023-04-21	2.090	2.210	2.070	2.140	2.140	6,605,451
2023-04-20	2.130	2.140	2.040	2.100	2.100	7,369,500
2023-04-19	2.140	2.230	2.140	2.150	2.150	6,535,300
2023-04-18	2.200	2.270	2.140	2.150	2.150	6,560,900
2023-04-17	2.200	2.310	2.200	2.240	2.240	7,160,156
2023-04-14	2.360	2.360	2.250	2.260	2.260	18,754,956
2023-04-13	2.300	2.370	2.240	2.370	2.370	18,694,986
2023-04-12	2.260	2.320	2.230	2.260	2.260	15,929,320
2023-04-11	2.160	2.260	2.120	2.260	2.260	18,710,760
2023-04-10	2.250	2.250	2.070	2.170	2.170	29,331,860
2023-04-07	2.050	2.140	2.040	2.140	2.140	12,430,232
2023-04-06	1.940	2.040	1.920	2.040	2.040	20,061,360
2023-04-04	2.000	2.030	1.940	1.940	1.940	30,295,016
2023-04-03	1.970	2.050	1.970	2.040	2.040	18,675,324
2023-03-31	2.000	2.050	1.970	2.010	2.010	19,693,340
2023-03-30	1.970	2.060	1.940	2.020	2.020	34,277,920
2023-03-29	1.970	1.990	1.970	1.970	1.970	53,866,292
2023-03-28	2.050	2.140	2.030	2.070	2.070	25,354,105
2023-03-27	2.090	2.120	2.020	2.080	2.080	37,246,502
2023-03-24	2.230	2.230	2.130	2.130	2.130	27,791,800
2023-03-23	2.270	2.280	2.190	2.240	2.240	25,602,932
2023-03-22	2.200	2.330	2.200	2.300	2.300	35,097,208
2023-03-21	2.300	2.300	2.240	2.240	2.240	34,525,431
2023-03-20	2.360	2.450	2.360	2.360	2.360	28,584,500
2023-03-17	2.480	2.480	2.480	2.480	2.480	1,690,000
2023-03-16	2.610	2.610	2.610	2.610	2.610	1,945,600
2023-03-15	2.720	2.780	2.690	2.750	2.750	7,905,620
2023-03-14	2.750	2.750	2.640	2.690	2.690	9,154,500
2023-03-13	2.790	2.800	2.740	2.740	2.740	9,439,360
2023-03-10	2.780	2.860	2.780	2.800	2.800	16,868,505
2023-03-09	2.770	2.800	2.740	2.790	2.790	9,106,220
2023-03-08	2.720	2.840	2.710	2.790	2.790	17,520,901
2023-03-07	2.690	2.760	2.670	2.730	2.730	7,653,112
2023-03-06	2.710	2.710	2.670	2.700	2.700	5,551,332
2023-03-03	2.690	2.720	2.660	2.720	2.720	6,713,100
2023-03-02	2.760	2.760	2.680	2.690	2.690	8,327,800
2023-03-01	2.770	2.800	2.740	2.760	2.760	5,972,520
2023-02-28	2.740	2.800	2.730	2.780	2.780	5,781,301
2023-02-27	2.790	2.800	2.730	2.740	2.740	5,119,400
2023-02-24	2.810	2.860	2.790	2.800	2.800	8,598,252
2023-02-23	2.760	2.820	2.760	2.790	2.790	7,723,262
2023-02-22	2.680	2.810	2.680	2.770	2.770	10,610,349
2023-02-21	2.690	2.710	2.670	2.690	2.690	4,843,100
2023-02-20	2.750	2.750	2.670	2.690	2.690	9,541,700
2023-02-17	2.750	2.800	2.710	2.750	2.750	8,141,719
2023-02-16	2.790	2.850	2.720	2.730	2.730	15,379,408
2023-02-15	2.880	2.920	2.790	2.790	2.790	16,714,000
2023-02-14	2.740	2.880	2.740	2.830	2.830	17,691,540
2023-02-13	2.720	2.780	2.690	2.750	2.750	15,410,114
2023-02-10	2.650	2.750	2.640	2.750	2.750	20,544,914
2023-02-09	2.600	2.630	2.600	2.620	2.620	4,613,002
2023-02-08	2.650	2.650	2.600	2.610	2.610	5,395,200
2023-02-07	2.610	2.670	2.600	2.660	2.660	6,599,828

← NewerPage 15 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.