Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.800	2.870	2.780	2.820	2.820	17,228,100
2026-01-20	2.830	2.930	2.810	2.820	2.820	25,687,600
2026-01-19	2.730	2.820	2.720	2.810	2.810	17,304,800
2026-01-16	2.690	2.750	2.680	2.740	2.740	13,140,100
2026-01-15	2.680	2.720	2.670	2.680	2.680	7,449,700
2026-01-14	2.660	2.690	2.660	2.680	2.680	7,650,740
2026-01-13	2.700	2.700	2.660	2.660	2.660	8,631,596
2026-01-12	2.680	2.730	2.680	2.700	2.700	11,523,020
2026-01-09	2.690	2.700	2.650	2.690	2.690	12,504,485
2026-01-08	2.700	2.710	2.680	2.700	2.700	8,582,000
2026-01-07	2.740	2.740	2.690	2.700	2.700	12,728,557
2026-01-06	2.730	2.770	2.710	2.750	2.750	13,192,960
2026-01-05	2.810	2.810	2.710	2.740	2.740	21,410,300
2025-12-31	2.800	2.830	2.770	2.820	2.820	9,120,500
2025-12-30	2.760	2.830	2.750	2.800	2.800	11,286,612
2025-12-29	2.710	2.790	2.670	2.760	2.760	12,726,300
2025-12-26	2.730	2.730	2.700	2.710	2.710	7,407,200
2025-12-25	2.760	2.780	2.730	2.730	2.730	7,695,160
2025-12-24	2.740	2.760	2.710	2.750	2.750	9,503,327
2025-12-23	2.790	2.800	2.740	2.760	2.760	8,194,139
2025-12-22	2.750	2.820	2.740	2.790	2.790	9,444,542
2025-12-19	2.700	2.770	2.680	2.760	2.760	10,161,400
2025-12-18	2.650	2.710	2.630	2.690	2.690	9,969,712
2025-12-17	2.680	2.710	2.610	2.640	2.640	18,060,732
2025-12-16	2.740	2.740	2.660	2.700	2.700	11,833,057
2025-12-15	2.720	2.790	2.640	2.750	2.750	12,308,420
2025-12-12	2.700	2.750	2.690	2.720	2.720	12,772,811
2025-12-11	2.750	2.780	2.690	2.720	2.720	18,598,602
2025-12-10	2.890	2.900	2.740	2.750	2.750	28,426,400
2025-12-09	2.860	2.930	2.840	2.880	2.880	23,975,200
2025-12-08	2.800	2.940	2.780	2.900	2.900	38,066,300
2025-12-05	2.710	2.830	2.700	2.800	2.800	17,745,668
2025-12-04	2.770	2.880	2.700	2.740	2.740	33,442,488
2025-12-03	2.710	2.840	2.680	2.780	2.780	32,805,226
2025-12-02	2.620	2.720	2.610	2.700	2.700	17,330,072
2025-12-01	2.700	2.700	2.610	2.620	2.620	19,542,968
2025-11-28	2.680	2.700	2.640	2.690	2.690	10,279,900
2025-11-27	2.690	2.720	2.640	2.670	2.670	14,827,500
2025-11-26	2.640	2.710	2.630	2.680	2.680	14,783,620
2025-11-25	2.570	2.650	2.550	2.630	2.630	16,471,800
2025-11-24	2.490	2.560	2.480	2.540	2.540	17,253,400
2025-11-21	2.550	2.580	2.470	2.490	2.490	21,366,800
2025-11-20	2.590	2.610	2.500	2.560	2.560	23,806,040
2025-11-19	2.740	2.770	2.590	2.610	2.610	37,289,500
2025-11-18	2.590	2.730	2.580	2.730	2.730	39,032,700
2025-11-17	2.600	2.650	2.580	2.600	2.600	11,877,360
2025-11-14	2.600	2.650	2.590	2.610	2.610	12,572,900
2025-11-13	2.570	2.620	2.550	2.610	2.610	14,266,197
2025-11-12	2.570	2.680	2.550	2.570	2.570	24,761,040
2025-11-11	2.550	2.590	2.540	2.560	2.560	14,973,272
2025-11-10	2.500	2.540	2.490	2.540	2.540	9,837,496
2025-11-07	2.520	2.530	2.490	2.500	2.500	11,044,080
2025-11-06	2.520	2.550	2.510	2.530	2.530	9,895,053
2025-11-05	2.510	2.530	2.480	2.510	2.510	12,419,872
2025-11-04	2.520	2.580	2.490	2.510	2.510	15,588,372
2025-11-03	2.540	2.580	2.510	2.530	2.530	11,276,712
2025-10-31	2.500	2.560	2.480	2.520	2.520	16,222,300
2025-10-30	2.590	2.720	2.500	2.510	2.510	23,305,108
2025-10-29	2.560	2.620	2.500	2.590	2.590	19,603,600
2025-10-28	2.590	2.620	2.530	2.540	2.540	16,545,120

← NewerPage 4 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.