Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.640	2.640	2.600	2.610	2.610	4,211,000
2023-02-03	2.670	2.670	2.610	2.630	2.630	5,740,528
2023-02-02	2.690	2.700	2.650	2.670	2.670	8,073,156
2023-02-01	2.700	2.730	2.680	2.710	2.710	5,470,900
2023-01-31	2.650	2.730	2.640	2.710	2.710	6,002,083
2023-01-30	2.660	2.700	2.650	2.680	2.680	6,469,260
2023-01-20	2.610	2.670	2.600	2.650	2.650	4,941,400
2023-01-19	2.600	2.630	2.580	2.600	2.600	5,344,100
2023-01-18	2.580	2.600	2.570	2.590	2.590	3,483,900
2023-01-17	2.630	2.640	2.560	2.580	2.580	6,079,200
2023-01-16	2.600	2.650	2.600	2.630	2.630	3,605,000
2023-01-13	2.610	2.630	2.590	2.610	2.610	3,429,700
2023-01-12	2.610	2.640	2.590	2.600	2.600	4,957,680
2023-01-11	2.660	2.670	2.600	2.600	2.600	4,747,700
2023-01-10	2.660	2.680	2.640	2.660	2.660	2,915,600
2023-01-09	2.700	2.710	2.660	2.660	2.660	4,984,100
2023-01-06	2.660	2.750	2.650	2.710	2.710	7,857,900
2023-01-05	2.660	2.690	2.650	2.660	2.660	5,847,100
2023-01-04	2.650	2.690	2.630	2.660	2.660	5,260,440
2023-01-03	2.580	2.670	2.580	2.660	2.660	5,302,820
2022-12-30	2.590	2.630	2.590	2.600	2.600	4,401,800
2022-12-29	2.640	2.650	2.600	2.600	2.600	6,456,700
2022-12-28	2.700	2.710	2.630	2.650	2.650	6,852,800
2022-12-27	2.700	2.730	2.660	2.720	2.720	4,801,600
2022-12-26	2.680	2.750	2.670	2.700	2.700	5,400,860
2022-12-23	2.630	2.710	2.630	2.700	2.700	4,430,301
2022-12-22	2.660	2.690	2.640	2.660	2.660	5,213,500
2022-12-21	2.720	2.740	2.630	2.670	2.670	7,294,000
2022-12-20	2.660	2.780	2.650	2.730	2.730	10,620,100
2022-12-19	2.650	2.690	2.580	2.670	2.670	9,188,600
2022-12-16	2.760	2.760	2.650	2.650	2.650	12,680,200
2022-12-15	2.780	2.800	2.750	2.760	2.760	7,419,400
2022-12-14	2.740	2.830	2.730	2.800	2.800	9,994,705
2022-12-13	2.720	2.770	2.710	2.730	2.730	7,303,800
2022-12-12	2.780	2.780	2.710	2.720	2.720	9,579,500
2022-12-09	2.890	2.900	2.770	2.790	2.790	21,177,100
2022-12-08	2.910	2.960	2.890	2.900	2.900	13,487,600
2022-12-07	3.000	3.020	2.890	2.910	2.910	26,657,771
2022-12-06	2.870	3.030	2.860	3.030	3.030	32,414,871
2022-12-05	2.900	2.920	2.860	2.890	2.890	17,200,700
2022-12-02	2.850	2.930	2.850	2.920	2.920	10,729,160
2022-12-01	2.940	2.980	2.860	2.870	2.870	18,008,860
2022-11-30	2.960	3.010	2.920	2.940	2.940	16,468,400
2022-11-29	2.930	2.970	2.900	2.950	2.950	12,837,700
2022-11-28	2.860	2.960	2.810	2.940	2.940	16,905,305
2022-11-25	2.890	2.930	2.850	2.870	2.870	11,333,300
2022-11-24	2.870	2.950	2.860	2.910	2.910	14,848,200
2022-11-23	2.880	2.920	2.800	2.880	2.880	21,942,589
2022-11-22	2.910	2.960	2.870	2.870	2.870	40,684,989
2022-11-21	3.160	3.340	3.020	3.020	3.020	67,812,366
2022-11-18	3.080	3.260	2.990	3.180	3.180	45,838,948
2022-11-17	3.100	3.230	3.080	3.100	3.100	22,396,200
2022-11-16	3.020	3.250	3.010	3.160	3.160	29,643,260
2022-11-15	3.110	3.110	3.110	3.110	3.110	657,900
2022-11-14	2.900	2.960	2.900	2.960	2.960	5,773,100
2022-11-11	2.880	2.930	2.810	2.820	2.820	16,186,767
2022-11-10	2.890	2.940	2.830	2.860	2.860	21,195,200
2022-11-09	2.810	2.970	2.800	2.940	2.940	27,958,600
2022-11-08	2.800	2.910	2.780	2.830	2.830	27,652,700
2022-11-07	2.630	2.780	2.620	2.780	2.780	22,057,639

← NewerPage 16 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.