Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.290	3.290	3.200	3.260	3.260	9,417,351
2022-02-09	3.150	3.260	3.150	3.240	3.240	13,413,841
2022-02-08	3.100	3.200	3.090	3.170	3.170	9,747,956
2022-02-07	2.960	3.090	2.960	3.090	3.090	12,302,087
2022-01-28	2.810	2.990	2.810	2.940	2.940	7,676,500
2022-01-27	2.900	2.980	2.850	2.860	2.860	10,150,816
2022-01-26	2.870	2.950	2.850	2.870	2.870	13,318,216
2022-01-25	3.000	3.030	3.000	3.000	3.000	11,110,100
2022-01-24	3.040	3.210	3.020	3.160	3.160	9,261,548
2022-01-21	3.080	3.150	3.010	3.070	3.070	6,238,420
2022-01-20	3.050	3.130	2.970	3.100	3.100	9,125,412
2022-01-19	3.180	3.190	3.050	3.070	3.070	9,595,200
2022-01-18	3.250	3.270	3.080	3.200	3.200	12,554,685
2022-01-17	3.300	3.320	3.150	3.230	3.230	14,342,900
2022-01-14	3.120	3.310	3.070	3.250	3.250	19,929,055
2022-01-13	3.270	3.310	3.140	3.160	3.160	31,036,944
2022-01-12	3.390	3.420	3.130	3.310	3.310	40,791,858
2022-01-11	3.180	3.260	3.150	3.260	3.260	10,422,948
2022-01-10	2.940	3.100	2.940	3.100	3.100	23,732,568
2022-01-07	2.890	3.020	2.860	2.950	2.950	21,988,380
2022-01-06	2.950	2.950	2.830	2.890	2.890	19,091,200
2022-01-05	2.850	2.920	2.780	2.920	2.920	22,409,999
2022-01-04	2.790	2.820	2.760	2.780	2.780	8,710,833
2021-12-31	2.790	2.830	2.760	2.770	2.770	7,332,526
2021-12-30	2.890	2.890	2.760	2.800	2.800	12,403,000
2021-12-29	2.790	2.920	2.770	2.860	2.860	14,833,791
2021-12-28	2.730	2.810	2.690	2.800	2.800	12,840,242
2021-12-27	2.730	2.770	2.720	2.740	2.740	7,839,436
2021-12-24	2.740	2.780	2.730	2.750	2.750	10,065,956
2021-12-23	2.780	2.800	2.730	2.750	2.750	11,509,236
2021-12-22	2.770	2.820	2.730	2.790	2.790	11,650,816
2021-12-21	2.720	2.830	2.720	2.770	2.770	10,174,533
2021-12-20	2.800	2.860	2.700	2.730	2.730	15,709,065
2021-12-17	2.780	2.890	2.760	2.830	2.830	18,025,244
2021-12-16	2.730	2.800	2.710	2.770	2.770	8,862,202
2021-12-15	2.770	2.770	2.690	2.740	2.740	12,443,732
2021-12-14	2.770	2.860	2.750	2.770	2.770	13,833,470
2021-12-13	2.820	2.890	2.730	2.770	2.770	18,399,081
2021-12-10	2.880	3.000	2.800	2.850	2.850	23,231,097
2021-12-09	2.960	3.050	2.930	2.930	2.930	27,476,012
2021-12-08	3.050	3.080	3.010	3.080	3.080	21,017,028
2021-12-07	2.930	2.930	2.860	2.930	2.930	19,161,903
2021-12-06	2.780	2.890	2.690	2.790	2.790	19,787,104
2021-12-03	2.750	2.850	2.740	2.780	2.780	22,253,271
2021-12-02	2.640	2.770	2.620	2.770	2.770	13,637,320
2021-12-01	2.610	2.640	2.600	2.640	2.640	8,102,447
2021-11-30	2.620	2.650	2.600	2.630	2.630	8,778,887
2021-11-29	2.630	2.650	2.590	2.630	2.630	8,283,333
2021-11-26	2.620	2.670	2.610	2.660	2.660	9,633,763
2021-11-25	2.690	2.730	2.650	2.650	2.650	12,823,300
2021-11-24	2.670	2.760	2.670	2.710	2.710	11,721,300
2021-11-23	2.760	2.780	2.680	2.690	2.690	19,409,266
2021-11-22	2.800	2.890	2.780	2.780	2.780	30,804,253
2021-11-19	2.830	2.980	2.810	2.930	2.930	28,532,418
2021-11-18	2.770	2.880	2.740	2.840	2.840	20,090,165
2021-11-17	2.760	2.800	2.700	2.780	2.780	18,661,272
2021-11-16	2.670	2.820	2.660	2.780	2.780	27,360,557
2021-11-15	2.710	2.770	2.660	2.690	2.690	15,770,205
2021-11-12	2.740	2.790	2.710	2.760	2.760	17,165,053
2021-11-11	2.700	2.870	2.660	2.750	2.750	31,616,925

← NewerPage 20 of 21 · 1,213 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.