Modern Avenue Group Co Ltd historical data

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

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 21 · 1,219 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.