Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.000	3.130	2.990	3.130	3.130	10,053,636
2026-04-23	3.040	3.050	2.930	3.010	3.010	14,030,115
2026-04-22	3.050	3.080	3.030	3.040	3.040	5,274,120
2026-04-21	3.090	3.090	3.030	3.050	3.050	6,364,100
2026-04-20	3.160	3.160	3.050	3.070	3.070	9,793,400
2026-04-17	3.100	3.180	3.090	3.140	3.140	8,617,760
2026-04-16	3.080	3.120	3.060	3.100	3.100	6,320,296
2026-04-15	3.120	3.160	3.080	3.100	3.100	8,455,216
2026-04-14	3.050	3.100	3.030	3.100	3.100	7,499,005
2026-04-13	3.020	3.040	3.000	3.040	3.040	5,245,500
2026-04-10	3.030	3.070	3.020	3.030	3.030	6,841,396
2026-04-09	3.020	3.060	3.010	3.040	3.040	5,407,100
2026-04-08	3.020	3.050	3.020	3.040	3.040	5,310,400
2026-04-07	2.970	3.030	2.960	3.000	3.000	5,735,000
2026-04-03	3.050	3.060	2.950	2.990	2.990	12,178,100
2026-04-02	3.100	3.110	3.030	3.050	3.050	9,539,900
2026-04-01	3.110	3.110	3.050	3.100	3.100	9,074,440
2026-03-31	3.090	3.210	3.070	3.090	3.090	16,010,600
2026-03-30	2.980	3.070	2.980	3.070	3.070	9,534,000
2026-03-27	2.970	3.010	2.950	3.000	3.000	11,609,700
2026-03-26	2.970	3.070	2.950	3.000	3.000	16,368,700
2026-03-25	2.910	2.980	2.900	2.960	2.960	12,592,800
2026-03-24	2.920	2.930	2.800	2.890	2.890	19,317,500
2026-03-23	3.030	3.050	2.910	2.910	2.910	23,765,400
2026-03-20	3.030	3.140	3.030	3.060	3.060	19,416,692
2026-03-19	3.040	3.110	3.030	3.050	3.050	13,802,300
2026-03-18	3.010	3.110	3.000	3.040	3.040	18,745,800
2026-03-17	3.030	3.050	2.980	2.990	2.990	23,220,964
2026-03-16	3.040	3.130	3.000	3.000	3.000	34,416,492
2026-03-13	3.080	3.110	3.040	3.040	3.040	49,419,888
2026-03-12	3.190	3.200	3.140	3.200	3.200	20,094,321
2026-03-11	2.910	3.050	2.890	3.050	3.050	17,761,023
2026-03-10	2.910	2.930	2.870	2.900	2.900	11,994,288
2026-03-09	2.860	2.910	2.820	2.900	2.900	14,833,676
2026-03-06	2.780	2.860	2.780	2.840	2.840	12,634,508
2026-03-05	2.770	2.800	2.740	2.790	2.790	12,368,920
2026-03-04	2.700	2.740	2.680	2.740	2.740	7,862,900
2026-03-03	2.740	2.790	2.700	2.710	2.710	12,782,700
2026-03-02	2.710	2.770	2.690	2.740	2.740	12,183,020
2026-02-27	2.740	2.760	2.710	2.740	2.740	8,845,200
2026-02-26	2.700	2.790	2.700	2.740	2.740	12,050,400
2026-02-25	2.680	2.720	2.670	2.700	2.700	11,248,668
2026-02-24	2.630	2.690	2.630	2.660	2.660	7,813,000
2026-02-13	2.610	2.620	2.600	2.610	2.610	5,002,800
2026-02-12	2.610	2.630	2.580	2.610	2.610	8,988,500
2026-02-11	2.630	2.630	2.590	2.610	2.610	11,158,296
2026-02-10	2.660	2.670	2.630	2.630	2.630	10,762,952
2026-02-09	2.700	2.700	2.650	2.660	2.660	11,519,200
2026-02-06	2.680	2.700	2.650	2.690	2.690	5,216,758
2026-02-05	2.680	2.700	2.660	2.680	2.680	6,059,000
2026-02-04	2.690	2.700	2.660	2.680	2.680	5,048,000
2026-02-03	2.660	2.690	2.640	2.690	2.690	5,611,000
2026-02-02	2.660	2.710	2.630	2.640	2.640	9,912,000
2026-01-30	2.670	2.680	2.620	2.670	2.670	11,981,525
2026-01-29	2.680	2.720	2.660	2.670	2.670	10,192,500
2026-01-28	2.760	2.770	2.660	2.680	2.680	17,127,658
2026-01-27	2.760	2.790	2.750	2.770	2.770	9,591,098
2026-01-26	2.780	2.810	2.710	2.760	2.760	20,091,805
2026-01-23	2.820	2.830	2.800	2.820	2.820	10,039,400
2026-01-22	2.810	2.850	2.790	2.830	2.830	11,621,800

← NewerPage 3 of 21 · 1,212 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.