Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.600	2.660	2.570	2.600	2.600	20,622,000
2025-10-24	2.550	2.630	2.550	2.600	2.600	23,236,500
2025-10-23	2.520	2.630	2.490	2.550	2.550	36,928,866
2025-10-22	2.550	2.590	2.480	2.500	2.500	24,314,420
2025-10-21	2.420	2.540	2.420	2.540	2.540	31,902,000
2025-10-20	2.400	2.430	2.370	2.420	2.420	13,317,300
2025-10-17	2.300	2.410	2.290	2.370	2.370	14,588,200
2025-10-16	2.300	2.320	2.300	2.310	2.310	5,550,200
2025-10-15	2.280	2.310	2.270	2.300	2.300	6,591,500
2025-10-14	2.300	2.310	2.270	2.270	2.270	5,511,631
2025-10-13	2.260	2.300	2.230	2.290	2.290	6,260,060
2025-10-10	2.300	2.320	2.290	2.300	2.300	4,967,900
2025-10-09	2.310	2.320	2.280	2.290	2.290	6,850,700
2025-09-30	2.350	2.350	2.300	2.310	2.310	6,940,800
2025-09-29	2.340	2.340	2.320	2.330	2.330	5,096,844
2025-09-26	2.310	2.340	2.310	2.340	2.340	6,161,300
2025-09-25	2.300	2.320	2.280	2.300	2.300	3,870,260
2025-09-24	2.290	2.310	2.290	2.310	2.310	3,939,500
2025-09-23	2.330	2.330	2.260	2.300	2.300	8,651,232
2025-09-22	2.310	2.360	2.300	2.330	2.330	8,358,600
2025-09-19	2.340	2.340	2.300	2.310	2.310	7,893,400
2025-09-18	2.380	2.390	2.320	2.340	2.340	13,354,720
2025-09-17	2.390	2.410	2.380	2.400	2.400	6,844,120
2025-09-16	2.380	2.400	2.360	2.390	2.390	4,957,696
2025-09-15	2.390	2.420	2.350	2.370	2.370	8,377,044
2025-09-12	2.340	2.440	2.340	2.390	2.390	12,947,212
2025-09-11	2.350	2.360	2.320	2.340	2.340	5,285,100
2025-09-10	2.340	2.370	2.340	2.360	2.360	5,814,200
2025-09-09	2.320	2.340	2.310	2.330	2.330	5,846,700
2025-09-08	2.330	2.340	2.300	2.320	2.320	9,999,900
2025-09-05	2.350	2.360	2.310	2.340	2.340	9,100,569
2025-09-04	2.370	2.380	2.320	2.330	2.330	8,290,300
2025-09-03	2.340	2.410	2.330	2.370	2.370	10,940,106
2025-09-02	2.390	2.400	2.310	2.360	2.360	13,714,306
2025-09-01	2.390	2.420	2.370	2.390	2.390	9,834,800
2025-08-29	2.400	2.440	2.360	2.380	2.380	11,564,053
2025-08-28	2.450	2.480	2.370	2.420	2.420	17,279,877
2025-08-27	2.460	2.480	2.400	2.400	2.400	15,328,700
2025-08-26	2.440	2.520	2.410	2.470	2.470	19,748,900
2025-08-25	2.420	2.510	2.400	2.420	2.420	23,838,600
2025-08-22	2.440	2.470	2.380	2.390	2.390	17,467,348
2025-08-21	2.340	2.440	2.340	2.440	2.440	14,435,623
2025-08-20	2.280	2.340	2.270	2.320	2.320	12,773,380
2025-08-19	2.290	2.290	2.270	2.280	2.280	5,560,700
2025-08-18	2.260	2.300	2.240	2.280	2.280	9,272,243
2025-08-15	2.250	2.270	2.240	2.260	2.260	7,735,320
2025-08-14	2.290	2.290	2.240	2.250	2.250	10,831,600
2025-08-13	2.330	2.350	2.280	2.290	2.290	6,973,903
2025-08-12	2.310	2.340	2.300	2.330	2.330	7,132,000
2025-08-11	2.250	2.320	2.250	2.310	2.310	9,975,400
2025-08-08	2.250	2.270	2.240	2.250	2.250	4,955,200
2025-08-07	2.280	2.280	2.240	2.250	2.250	12,096,300
2025-08-06	2.270	2.290	2.270	2.280	2.280	4,683,460
2025-08-05	2.290	2.310	2.260	2.280	2.280	6,603,519
2025-08-04	2.300	2.310	2.270	2.290	2.290	5,837,800
2025-08-01	2.260	2.370	2.250	2.290	2.290	9,564,768
2025-07-31	2.270	2.290	2.260	2.270	2.270	4,236,180
2025-07-30	2.310	2.320	2.280	2.290	2.290	4,725,640
2025-07-29	2.300	2.310	2.220	2.310	2.310	12,010,184
2025-07-28	2.330	2.340	2.290	2.310	2.310	5,377,900

← NewerPage 5 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.