Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.480 | 2.600 | 2.480 | 2.600 | 2.600 | 3,248,600 |
| 2022-08-03 | 2.420 | 2.560 | 2.420 | 2.480 | 2.480 | 6,682,920 |
| 2022-08-02 | 2.600 | 2.640 | 2.500 | 2.500 | 2.500 | 9,856,203 |
| 2022-08-01 | 2.550 | 2.650 | 2.530 | 2.630 | 2.630 | 8,478,805 |
| 2022-07-29 | 2.630 | 2.660 | 2.530 | 2.560 | 2.560 | 13,827,544 |
| 2022-07-28 | 2.650 | 2.730 | 2.630 | 2.650 | 2.650 | 10,862,800 |
| 2022-07-27 | 2.700 | 2.730 | 2.570 | 2.660 | 2.660 | 15,826,285 |
| 2022-07-26 | 2.780 | 2.780 | 2.690 | 2.710 | 2.710 | 14,919,800 |
| 2022-07-25 | 2.760 | 2.850 | 2.720 | 2.800 | 2.800 | 8,761,079 |
| 2022-07-22 | 2.960 | 2.960 | 2.770 | 2.820 | 2.820 | 15,113,100 |
| 2022-07-21 | 2.890 | 2.890 | 2.850 | 2.890 | 2.890 | 11,697,079 |
| 2022-07-20 | 2.760 | 2.810 | 2.690 | 2.750 | 2.750 | 11,786,462 |
| 2022-07-19 | 2.840 | 2.880 | 2.720 | 2.750 | 2.750 | 12,385,000 |
| 2022-07-18 | 2.780 | 2.890 | 2.660 | 2.860 | 2.860 | 8,476,100 |
| 2022-07-15 | 3.030 | 3.090 | 2.800 | 2.800 | 2.800 | 11,537,700 |
| 2022-07-14 | 3.080 | 3.120 | 2.950 | 2.950 | 2.950 | 7,579,062 |
| 2022-07-13 | 3.110 | 3.200 | 3.110 | 3.110 | 3.110 | 10,045,012 |
| 2022-07-12 | 3.300 | 3.400 | 3.200 | 3.270 | 3.270 | 8,391,800 |
| 2022-07-11 | 3.120 | 3.280 | 3.080 | 3.280 | 3.280 | 7,961,900 |
| 2022-07-08 | 3.140 | 3.180 | 3.110 | 3.120 | 3.120 | 2,330,807 |
| 2022-07-07 | 3.150 | 3.220 | 3.140 | 3.140 | 3.140 | 3,780,707 |
| 2022-07-06 | 3.170 | 3.260 | 3.130 | 3.200 | 3.200 | 4,394,020 |
| 2022-07-05 | 3.270 | 3.290 | 3.170 | 3.200 | 3.200 | 4,376,400 |
| 2022-07-04 | 3.260 | 3.300 | 3.200 | 3.260 | 3.260 | 5,335,712 |
| 2022-07-01 | 3.120 | 3.280 | 3.060 | 3.280 | 3.280 | 6,409,672 |
| 2022-06-30 | 3.090 | 3.180 | 3.030 | 3.120 | 3.120 | 3,909,858 |
| 2022-06-29 | 3.210 | 3.270 | 3.080 | 3.100 | 3.100 | 6,638,298 |
| 2022-06-28 | 3.210 | 3.300 | 3.190 | 3.240 | 3.240 | 4,174,820 |
| 2022-06-27 | 3.260 | 3.270 | 3.190 | 3.220 | 3.220 | 4,587,120 |
| 2022-06-24 | 3.350 | 3.380 | 3.220 | 3.280 | 3.280 | 4,094,900 |
| 2022-06-23 | 3.360 | 3.440 | 3.280 | 3.340 | 3.340 | 4,908,595 |
| 2022-06-22 | 3.390 | 3.480 | 3.370 | 3.370 | 3.370 | 7,397,700 |
| 2022-06-21 | 3.210 | 3.370 | 3.200 | 3.370 | 3.370 | 8,508,793 |
| 2022-06-20 | 3.220 | 3.240 | 3.100 | 3.210 | 3.210 | 6,213,658 |
| 2022-06-17 | 3.210 | 3.320 | 3.160 | 3.200 | 3.200 | 4,564,400 |
| 2022-06-16 | 3.190 | 3.350 | 3.150 | 3.220 | 3.220 | 5,591,300 |
| 2022-06-15 | 3.360 | 3.390 | 3.190 | 3.190 | 3.190 | 8,776,072 |
| 2022-06-14 | 3.380 | 3.480 | 3.250 | 3.360 | 3.360 | 6,472,860 |
| 2022-06-13 | 3.520 | 3.560 | 3.340 | 3.400 | 3.400 | 6,793,400 |
| 2022-06-10 | 3.390 | 3.560 | 3.350 | 3.520 | 3.520 | 6,034,400 |
| 2022-06-09 | 3.500 | 3.570 | 3.390 | 3.400 | 3.400 | 7,594,700 |
| 2022-06-08 | 3.760 | 3.760 | 3.500 | 3.570 | 3.570 | 10,517,911 |
| 2022-06-07 | 3.650 | 3.760 | 3.610 | 3.680 | 3.680 | 8,011,600 |
| 2022-06-06 | 3.630 | 3.650 | 3.530 | 3.630 | 3.630 | 8,327,412 |
| 2022-06-02 | 3.740 | 3.800 | 3.580 | 3.630 | 3.630 | 8,775,696 |
| 2022-06-01 | 3.620 | 3.740 | 3.570 | 3.720 | 3.720 | 12,236,155 |
| 2022-05-31 | 3.410 | 3.570 | 3.410 | 3.560 | 3.560 | 11,280,981 |
| 2022-05-30 | 3.500 | 3.550 | 3.390 | 3.400 | 3.400 | 13,034,970 |
| 2022-05-27 | 3.550 | 3.690 | 3.390 | 3.570 | 3.570 | 23,362,885 |
| 2022-05-26 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 808,980 |
| 2022-05-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 340,300 |
| 2022-05-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,235,240 |
| 2022-05-23 | 3.010 | 3.110 | 3.000 | 3.090 | 3.090 | 7,943,464 |
| 2022-05-20 | 3.010 | 3.100 | 2.940 | 3.020 | 3.020 | 6,787,020 |
| 2022-05-19 | 2.980 | 3.020 | 2.950 | 2.990 | 2.990 | 2,976,960 |
| 2022-05-18 | 2.940 | 3.070 | 2.910 | 3.000 | 3.000 | 5,061,200 |
| 2022-05-17 | 2.950 | 2.980 | 2.910 | 2.950 | 2.950 | 4,798,064 |
| 2022-05-16 | 2.950 | 2.970 | 2.820 | 2.900 | 2.900 | 5,034,500 |
| 2022-05-13 | 2.800 | 2.960 | 2.760 | 2.890 | 2.890 | 9,579,090 |
| 2022-05-12 | 2.970 | 3.090 | 2.850 | 2.850 | 2.850 | 7,731,600 |
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.