Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.970 | 3.170 | 2.960 | 3.000 | 3.000 | 8,646,464 |
| 2022-05-10 | 2.910 | 3.030 | 2.870 | 3.020 | 3.020 | 6,847,100 |
| 2022-05-09 | 2.920 | 2.920 | 2.760 | 2.910 | 2.910 | 10,393,315 |
| 2022-05-06 | 2.690 | 2.850 | 2.680 | 2.850 | 2.850 | 8,835,896 |
| 2022-05-05 | 2.520 | 2.710 | 2.520 | 2.710 | 2.710 | 11,414,834 |
| 2022-04-29 | 2.510 | 2.580 | 2.470 | 2.580 | 2.580 | 13,285,599 |
| 2022-04-28 | 2.300 | 2.480 | 2.250 | 2.460 | 2.460 | 7,374,000 |
| 2022-04-27 | 2.360 | 2.460 | 2.360 | 2.360 | 2.360 | 8,110,926 |
| 2022-04-26 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,517,800 |
| 2022-04-25 | 2.710 | 2.710 | 2.610 | 2.610 | 2.610 | 3,265,800 |
| 2022-04-22 | 2.710 | 2.850 | 2.710 | 2.720 | 2.720 | 8,508,358 |
| 2022-04-21 | 2.990 | 2.990 | 2.850 | 2.850 | 2.850 | 5,131,058 |
| 2022-04-20 | 3.080 | 3.160 | 3.000 | 3.000 | 3.000 | 7,972,888 |
| 2022-04-19 | 3.280 | 3.280 | 3.140 | 3.160 | 3.160 | 3,685,500 |
| 2022-04-18 | 3.340 | 3.380 | 3.250 | 3.270 | 3.270 | 5,783,508 |
| 2022-04-15 | 3.190 | 3.330 | 3.100 | 3.330 | 3.330 | 5,889,808 |
| 2022-04-14 | 3.230 | 3.360 | 3.160 | 3.220 | 3.220 | 9,447,076 |
| 2022-04-13 | 3.480 | 3.480 | 3.330 | 3.330 | 3.330 | 8,919,600 |
| 2022-04-12 | 3.450 | 3.550 | 3.420 | 3.510 | 3.510 | 4,070,660 |
| 2022-04-11 | 3.500 | 3.550 | 3.420 | 3.500 | 3.500 | 6,067,800 |
| 2022-04-08 | 3.580 | 3.650 | 3.540 | 3.550 | 3.550 | 5,950,210 |
| 2022-04-07 | 3.650 | 3.670 | 3.560 | 3.600 | 3.600 | 6,307,200 |
| 2022-04-06 | 3.560 | 3.680 | 3.520 | 3.610 | 3.610 | 8,291,900 |
| 2022-04-01 | 3.420 | 3.580 | 3.370 | 3.550 | 3.550 | 6,174,200 |
| 2022-03-31 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 3,740,500 |
| 2022-03-30 | 3.450 | 3.500 | 3.440 | 3.460 | 3.460 | 3,558,800 |
| 2022-03-29 | 3.440 | 3.540 | 3.430 | 3.470 | 3.470 | 3,291,758 |
| 2022-03-28 | 3.490 | 3.530 | 3.410 | 3.470 | 3.470 | 4,789,955 |
| 2022-03-25 | 3.570 | 3.630 | 3.480 | 3.510 | 3.510 | 6,599,600 |
| 2022-03-24 | 3.470 | 3.700 | 3.420 | 3.580 | 3.580 | 9,695,140 |
| 2022-03-23 | 3.660 | 3.660 | 3.520 | 3.540 | 3.540 | 6,816,800 |
| 2022-03-22 | 3.670 | 3.720 | 3.580 | 3.660 | 3.660 | 6,459,400 |
| 2022-03-21 | 3.680 | 3.790 | 3.680 | 3.710 | 3.710 | 7,420,620 |
| 2022-03-18 | 3.620 | 3.750 | 3.580 | 3.720 | 3.720 | 9,781,550 |
| 2022-03-17 | 3.530 | 3.710 | 3.490 | 3.640 | 3.640 | 10,317,400 |
| 2022-03-16 | 3.520 | 3.600 | 3.360 | 3.540 | 3.540 | 13,899,630 |
| 2022-03-15 | 3.700 | 3.700 | 3.510 | 3.540 | 3.540 | 10,618,800 |
| 2022-03-14 | 3.710 | 3.820 | 3.640 | 3.690 | 3.690 | 10,884,894 |
| 2022-03-11 | 3.700 | 3.880 | 3.610 | 3.760 | 3.760 | 19,905,694 |
| 2022-03-10 | 3.590 | 3.750 | 3.590 | 3.750 | 3.750 | 15,073,700 |
| 2022-03-09 | 3.400 | 3.620 | 3.370 | 3.570 | 3.570 | 21,896,600 |
| 2022-03-08 | 3.520 | 3.780 | 3.520 | 3.530 | 3.530 | 29,973,528 |
| 2022-03-07 | 3.710 | 3.730 | 3.710 | 3.710 | 3.710 | 5,156,600 |
| 2022-03-04 | 4.090 | 4.090 | 3.910 | 3.910 | 3.910 | 15,318,128 |
| 2022-03-03 | 4.190 | 4.480 | 4.060 | 4.120 | 4.120 | 30,038,265 |
| 2022-03-02 | 4.660 | 4.660 | 4.270 | 4.270 | 4.270 | 24,515,608 |
| 2022-03-01 | 4.300 | 4.670 | 4.280 | 4.490 | 4.490 | 24,133,352 |
| 2022-02-28 | 4.260 | 4.450 | 4.160 | 4.450 | 4.450 | 17,419,725 |
| 2022-02-25 | 4.030 | 4.240 | 4.010 | 4.240 | 4.240 | 14,766,972 |
| 2022-02-24 | 4.050 | 4.190 | 3.910 | 4.040 | 4.040 | 21,451,826 |
| 2022-02-23 | 3.930 | 4.060 | 3.740 | 4.060 | 4.060 | 18,520,704 |
| 2022-02-22 | 4.070 | 4.190 | 3.860 | 3.870 | 3.870 | 24,813,671 |
| 2022-02-21 | 3.900 | 4.060 | 3.820 | 4.060 | 4.060 | 19,777,587 |
| 2022-02-18 | 3.700 | 3.880 | 3.650 | 3.870 | 3.870 | 13,548,191 |
| 2022-02-17 | 3.800 | 3.820 | 3.660 | 3.700 | 3.700 | 13,580,623 |
| 2022-02-16 | 3.580 | 3.750 | 3.580 | 3.730 | 3.730 | 17,072,900 |
| 2022-02-15 | 3.480 | 3.610 | 3.350 | 3.600 | 3.600 | 16,411,060 |
| 2022-02-14 | 3.490 | 3.580 | 3.420 | 3.440 | 3.440 | 19,065,599 |
| 2022-02-11 | 3.260 | 3.420 | 3.230 | 3.420 | 3.420 | 13,339,712 |
| 2022-02-10 | 3.290 | 3.290 | 3.200 | 3.260 | 3.260 | 9,417,351 |
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.