Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.660 | 2.730 | 2.570 | 2.660 | 2.660 | 12,077,580 |
| 2026-07-22 | 2.540 | 2.650 | 2.520 | 2.580 | 2.580 | 11,551,994 |
| 2026-07-21 | 2.630 | 2.680 | 2.440 | 2.560 | 2.560 | 21,773,945 |
| 2026-07-20 | 2.830 | 2.870 | 2.620 | 2.700 | 2.700 | 28,168,000 |
| 2026-07-17 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-07-16 | 2.780 | 2.870 | 2.730 | 2.830 | 2.830 | 5,990,912 |
| 2026-07-15 | 2.780 | 2.840 | 2.780 | 2.790 | 2.790 | 5,638,112 |
| 2026-07-14 | 2.750 | 2.820 | 2.710 | 2.820 | 2.820 | 6,557,000 |
| 2026-07-13 | 2.810 | 2.850 | 2.720 | 2.760 | 2.760 | 6,105,100 |
| 2026-07-10 | 2.820 | 2.900 | 2.780 | 2.850 | 2.850 | 7,029,600 |
| 2026-07-09 | 2.860 | 2.880 | 2.780 | 2.840 | 2.840 | 4,866,100 |
| 2026-07-08 | 2.870 | 2.910 | 2.830 | 2.880 | 2.880 | 4,978,600 |
| 2026-07-07 | 3.040 | 3.040 | 2.830 | 2.870 | 2.870 | 11,689,900 |
| 2026-07-06 | 3.070 | 3.080 | 3.000 | 3.050 | 3.050 | 6,398,133 |
| 2026-07-03 | 3.090 | 3.090 | 2.980 | 3.050 | 3.050 | 13,989,140 |
| 2026-07-02 | 2.850 | 2.960 | 2.850 | 2.960 | 2.960 | 2,447,000 |
| 2026-07-01 | 2.680 | 2.820 | 2.680 | 2.820 | 2.820 | 11,964,880 |
| 2026-06-30 | 2.700 | 2.790 | 2.630 | 2.690 | 2.690 | 8,761,800 |
| 2026-06-29 | 2.860 | 2.890 | 2.710 | 2.720 | 2.720 | 11,819,826 |
| 2026-06-26 | 2.780 | 2.930 | 2.730 | 2.850 | 2.850 | 14,952,428 |
| 2026-06-25 | 3.010 | 3.010 | 2.870 | 2.870 | 2.870 | 14,150,100 |
| 2026-06-24 | 3.090 | 3.100 | 3.000 | 3.020 | 3.020 | 8,059,800 |
| 2026-06-23 | 2.990 | 3.110 | 2.980 | 3.100 | 3.100 | 11,583,626 |
| 2026-06-22 | 3.190 | 3.190 | 3.010 | 3.030 | 3.030 | 18,255,026 |
| 2026-06-18 | 3.260 | 3.290 | 3.160 | 3.170 | 3.170 | 12,518,000 |
| 2026-06-17 | 3.230 | 3.320 | 3.210 | 3.260 | 3.260 | 11,810,780 |
| 2026-06-16 | 3.200 | 3.240 | 3.090 | 3.210 | 3.210 | 13,603,200 |
| 2026-06-15 | 3.170 | 3.250 | 3.150 | 3.200 | 3.200 | 6,885,500 |
| 2026-06-12 | 3.260 | 3.280 | 3.180 | 3.200 | 3.200 | 10,549,969 |
| 2026-06-11 | 3.290 | 3.300 | 3.190 | 3.250 | 3.250 | 7,447,200 |
| 2026-06-10 | 3.360 | 3.380 | 3.220 | 3.300 | 3.300 | 12,436,120 |
| 2026-06-09 | 3.430 | 3.440 | 3.350 | 3.390 | 3.390 | 5,819,300 |
| 2026-06-08 | 3.380 | 3.440 | 3.320 | 3.390 | 3.390 | 8,317,200 |
| 2026-06-05 | 3.340 | 3.430 | 3.280 | 3.410 | 3.410 | 10,119,826 |
| 2026-06-04 | 3.440 | 3.460 | 3.350 | 3.370 | 3.370 | 12,094,726 |
| 2026-06-03 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 5,822,500 |
| 2026-06-02 | 3.490 | 3.500 | 3.430 | 3.490 | 3.490 | 5,298,220 |
| 2026-06-01 | 3.440 | 3.490 | 3.410 | 3.490 | 3.490 | 6,469,000 |
| 2026-05-29 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 10,012,100 |
| 2026-05-28 | 3.480 | 3.530 | 3.380 | 3.420 | 3.420 | 14,006,500 |
| 2026-05-27 | 3.550 | 3.550 | 3.410 | 3.460 | 3.460 | 12,653,300 |
| 2026-05-26 | 3.590 | 3.610 | 3.480 | 3.530 | 3.530 | 16,136,100 |
| 2026-05-25 | 3.500 | 3.610 | 3.500 | 3.580 | 3.580 | 18,134,200 |
| 2026-05-22 | 3.320 | 3.490 | 3.310 | 3.480 | 3.480 | 17,191,305 |
| 2026-05-21 | 3.490 | 3.510 | 3.310 | 3.330 | 3.330 | 22,933,451 |
| 2026-05-20 | 3.380 | 3.480 | 3.370 | 3.480 | 3.480 | 12,291,100 |
| 2026-05-19 | 3.400 | 3.440 | 3.380 | 3.390 | 3.390 | 9,430,520 |
| 2026-05-18 | 3.420 | 3.440 | 3.310 | 3.370 | 3.370 | 12,491,920 |
| 2026-05-15 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 15,288,900 |
| 2026-05-14 | 3.430 | 3.450 | 3.330 | 3.380 | 3.380 | 14,690,096 |
| 2026-05-13 | 3.300 | 3.450 | 3.300 | 3.410 | 3.410 | 15,092,205 |
| 2026-05-12 | 3.240 | 3.400 | 3.240 | 3.310 | 3.310 | 18,775,803 |
| 2026-05-11 | 3.190 | 3.270 | 3.140 | 3.250 | 3.250 | 16,034,060 |
| 2026-05-08 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 12,023,580 |
| 2026-05-07 | 3.130 | 3.180 | 3.110 | 3.130 | 3.130 | 14,212,186 |
| 2026-05-06 | 3.250 | 3.270 | 3.140 | 3.140 | 3.140 | 12,762,700 |
| 2026-04-30 | 3.240 | 3.310 | 3.150 | 3.220 | 3.220 | 13,857,500 |
| 2026-04-29 | 3.140 | 3.250 | 3.130 | 3.230 | 3.230 | 13,850,432 |
| 2026-04-28 | 3.180 | 3.250 | 3.100 | 3.140 | 3.140 | 16,380,500 |
| 2026-04-27 | 3.130 | 3.140 | 3.060 | 3.130 | 3.130 | 11,569,905 |
← NewerPage 2 of 2 · 120 trading days
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.