Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.300	2.340	2.300	2.320	2.320	8,319,300
2025-07-24	2.300	2.340	2.270	2.290	2.290	12,648,860
2025-07-23	2.350	2.350	2.310	2.320	2.320	12,317,100
2025-07-22	2.370	2.380	2.340	2.360	2.360	8,209,700
2025-07-21	2.360	2.390	2.350	2.370	2.370	6,004,600
2025-07-18	2.400	2.410	2.360	2.370	2.370	7,797,700
2025-07-17	2.390	2.430	2.370	2.400	2.400	7,409,124
2025-07-16	2.390	2.410	2.360	2.370	2.370	9,834,292
2025-07-15	2.430	2.440	2.340	2.390	2.390	15,844,000
2025-07-14	2.420	2.440	2.400	2.440	2.440	8,560,480
2025-07-11	2.440	2.470	2.420	2.430	2.430	8,603,100
2025-07-10	2.430	2.450	2.410	2.430	2.430	10,521,980
2025-07-09	2.440	2.460	2.420	2.440	2.440	12,616,401
2025-07-08	2.360	2.410	2.340	2.390	2.390	11,418,376
2025-07-07	2.350	2.360	2.310	2.360	2.360	13,153,960
2025-07-04	2.270	2.380	2.270	2.360	2.360	25,348,156
2025-07-03	2.610	2.630	2.380	2.380	2.380	46,972,300
2025-07-02	2.420	2.500	2.420	2.500	2.500	16,732,356
2025-07-01	2.420	2.430	2.390	2.410	2.410	9,180,600
2025-06-30	2.420	2.450	2.400	2.410	2.410	12,803,600
2025-06-27	2.420	2.440	2.390	2.410	2.410	10,992,564
2025-06-26	2.410	2.530	2.400	2.420	2.420	16,421,500
2025-06-25	2.420	2.430	2.390	2.420	2.420	10,469,000
2025-06-24	2.390	2.450	2.390	2.410	2.410	11,546,956
2025-06-23	2.340	2.450	2.330	2.390	2.390	17,572,624
2025-06-20	2.460	2.510	2.430	2.430	2.430	24,619,700
2025-06-19	2.740	2.800	2.560	2.560	2.560	34,725,396
2025-06-18	2.740	2.800	2.590	2.690	2.690	48,760,656
2025-06-17	2.620	2.670	2.600	2.670	2.670	7,762,261
2025-06-16	2.430	2.540	2.430	2.540	2.540	21,446,356
2025-06-13	2.490	2.550	2.420	2.420	2.420	28,817,558
2025-06-12	2.500	2.590	2.460	2.550	2.550	34,315,766
2025-06-11	2.410	2.520	2.380	2.470	2.470	21,770,068
2025-06-10	2.360	2.430	2.350	2.410	2.410	17,113,700
2025-06-09	2.310	2.420	2.310	2.410	2.410	25,195,316
2025-06-06	2.280	2.310	2.270	2.300	2.300	4,743,900
2025-06-05	2.290	2.300	2.260	2.290	2.290	4,939,900
2025-06-04	2.270	2.310	2.260	2.290	2.290	10,313,760
2025-06-03	2.320	2.320	2.230	2.280	2.280	11,963,700
2025-05-30	2.370	2.380	2.340	2.350	2.350	10,381,500
2025-05-29	2.340	2.380	2.330	2.360	2.360	9,702,300
2025-05-28	2.370	2.380	2.330	2.340	2.340	7,171,780
2025-05-27	2.320	2.370	2.310	2.340	2.340	9,173,602
2025-05-26	2.390	2.390	2.320	2.330	2.330	8,934,703
2025-05-23	2.400	2.400	2.370	2.390	2.390	11,310,739
2025-05-22	2.410	2.450	2.330	2.340	2.340	14,199,760
2025-05-21	2.360	2.460	2.360	2.400	2.400	12,602,996
2025-05-20	2.350	2.360	2.320	2.360	2.360	13,442,500
2025-05-19	2.340	2.420	2.320	2.370	2.370	15,927,188
2025-05-16	2.300	2.360	2.270	2.310	2.310	12,963,588
2025-05-15	2.300	2.320	2.260	2.290	2.290	12,388,956
2025-05-14	2.350	2.440	2.300	2.300	2.300	27,775,900
2025-05-13	2.210	2.320	2.200	2.320	2.320	14,286,636
2025-05-12	2.220	2.240	2.160	2.210	2.210	9,272,580
2025-05-09	2.230	2.260	2.210	2.220	2.220	7,613,700
2025-05-08	2.200	2.240	2.200	2.210	2.210	9,687,300
2025-05-07	2.290	2.320	2.240	2.260	2.260	13,515,100
2025-05-06	2.400	2.400	2.220	2.260	2.260	18,296,656
2025-04-30	2.230	2.290	2.200	2.290	2.290	6,720,480
2025-04-29	2.090	2.210	2.090	2.180	2.180	11,842,208

← NewerPage 6 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.