Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.600	2.660	2.600	2.650	2.650	12,458,100
2022-11-03	2.600	2.620	2.580	2.600	2.600	8,369,300
2022-11-02	2.610	2.660	2.580	2.620	2.620	12,741,960
2022-11-01	2.570	2.650	2.540	2.600	2.600	14,538,900
2022-10-31	2.520	2.600	2.520	2.560	2.560	9,542,600
2022-10-28	2.600	2.620	2.500	2.540	2.540	15,074,600
2022-10-27	2.660	2.720	2.620	2.630	2.630	12,040,700
2022-10-26	2.610	2.700	2.600	2.670	2.670	9,465,800
2022-10-25	2.570	2.640	2.530	2.620	2.620	10,649,200
2022-10-24	2.700	2.730	2.580	2.600	2.600	20,827,200
2022-10-21	2.770	2.780	2.710	2.720	2.720	12,017,879
2022-10-20	2.770	2.790	2.730	2.770	2.770	11,757,500
2022-10-19	2.810	2.820	2.760	2.770	2.770	14,440,600
2022-10-18	2.790	2.870	2.770	2.820	2.820	18,714,000
2022-10-17	2.720	2.820	2.690	2.780	2.780	18,320,260
2022-10-14	2.710	2.770	2.700	2.730	2.730	18,839,000
2022-10-13	2.800	2.810	2.700	2.710	2.710	32,230,203
2022-10-12	2.710	2.860	2.690	2.840	2.840	34,555,303
2022-10-11	2.690	2.770	2.620	2.720	2.720	23,140,200
2022-10-10	2.770	2.820	2.670	2.670	2.670	21,020,772
2022-09-30	2.850	2.920	2.790	2.810	2.810	24,418,500
2022-09-29	2.820	2.950	2.760	2.880	2.880	38,354,327
2022-09-28	3.030	3.030	2.880	2.880	2.880	24,785,400
2022-09-27	2.920	3.090	2.890	3.030	3.030	41,356,790
2022-09-26	3.010	3.130	3.010	3.010	3.010	38,698,655
2022-09-23	3.270	3.320	3.170	3.170	3.170	26,359,500
2022-09-22	3.340	3.420	3.340	3.340	3.340	39,208,100
2022-09-21	3.530	3.600	3.520	3.520	3.520	32,498,143
2022-09-20	3.480	3.700	3.440	3.700	3.700	69,341,843
2022-09-19	3.650	3.650	3.520	3.520	3.520	59,471,935
2022-09-16	3.710	3.710	3.500	3.700	3.700	102,766,536
2022-09-15	3.530	3.530	3.530	3.530	3.530	4,547,500
2022-09-14	3.360	3.360	3.310	3.360	3.360	29,180,760
2022-09-13	3.200	3.200	3.200	3.200	3.200	3,284,480
2022-09-09	3.050	3.050	2.970	3.050	3.050	22,141,560
2022-09-08	2.690	2.900	2.650	2.900	2.900	33,408,963
2022-09-07	2.780	2.790	2.730	2.760	2.760	15,982,960
2022-09-06	2.640	2.680	2.630	2.660	2.660	6,167,000
2022-09-05	2.600	2.680	2.590	2.660	2.660	8,225,551
2022-09-02	2.600	2.630	2.550	2.610	2.610	7,546,044
2022-09-01	2.640	2.670	2.570	2.590	2.590	11,313,500
2022-08-31	2.740	2.780	2.640	2.660	2.660	12,537,503
2022-08-30	2.830	2.850	2.740	2.750	2.750	27,126,704
2022-08-29	2.760	2.880	2.760	2.880	2.880	28,420,083
2022-08-26	2.730	2.790	2.660	2.740	2.740	11,493,592
2022-08-25	2.770	2.770	2.680	2.720	2.720	11,801,592
2022-08-24	2.880	2.900	2.780	2.780	2.780	16,196,900
2022-08-23	2.800	2.940	2.780	2.930	2.930	21,521,259
2022-08-22	2.810	2.850	2.750	2.800	2.800	10,640,900
2022-08-19	2.790	2.850	2.770	2.810	2.810	9,842,300
2022-08-18	2.820	2.820	2.750	2.780	2.780	8,945,300
2022-08-17	2.780	2.870	2.740	2.830	2.830	16,244,100
2022-08-16	2.650	2.780	2.620	2.780	2.780	12,455,200
2022-08-15	2.660	2.670	2.620	2.650	2.650	6,052,800
2022-08-12	2.670	2.730	2.630	2.650	2.650	10,163,860
2022-08-11	2.720	2.720	2.660	2.670	2.670	7,440,200
2022-08-10	2.700	2.740	2.660	2.690	2.690	6,665,100
2022-08-09	2.700	2.790	2.640	2.730	2.730	11,866,600
2022-08-08	2.790	2.820	2.660	2.720	2.720	14,959,899
2022-08-05	2.720	2.730	2.680	2.730	2.730	5,740,000

← NewerPage 17 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.