Modern Avenue Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.180	2.180	2.180	2.180	2.180	0
2025-04-25	2.140	2.200	2.120	2.180	2.180	10,712,808
2025-04-24	2.160	2.180	2.110	2.140	2.140	10,087,488
2025-04-23	2.210	2.230	2.140	2.160	2.160	12,420,688
2025-04-22	2.200	2.280	2.180	2.220	2.220	13,928,128
2025-04-21	2.210	2.300	2.180	2.230	2.230	17,067,056
2025-04-18	2.340	2.360	2.250	2.250	2.250	18,655,900
2025-04-17	2.450	2.470	2.370	2.370	2.370	29,058,300
2025-04-16	2.490	2.490	2.480	2.490	2.490	16,078,700
2025-04-15	2.370	2.370	2.370	2.370	2.370	1,088,510
2025-04-14	2.260	2.260	2.260	2.260	2.260	1,200,400
2025-04-11	2.050	2.150	2.030	2.150	2.150	12,067,874
2025-04-10	1.950	2.050	1.950	2.050	2.050	12,474,900
2025-04-09	1.980	1.990	1.910	1.950	1.950	16,484,200
2025-04-08	2.010	2.080	2.000	2.010	2.010	14,442,214
2025-04-07	2.120	2.180	2.110	2.110	2.110	11,036,300
2025-04-03	2.210	2.240	2.200	2.220	2.220	7,537,656
2025-04-02	2.170	2.230	2.160	2.220	2.220	7,784,700
2025-04-01	2.150	2.190	2.140	2.170	2.170	6,335,220
2025-03-31	2.220	2.220	2.150	2.170	2.170	10,112,956
2025-03-28	2.240	2.300	2.200	2.240	2.240	9,482,282
2025-03-27	2.230	2.250	2.200	2.240	2.240	6,683,200
2025-03-26	2.290	2.290	2.180	2.240	2.240	14,829,700
2025-03-25	2.130	2.190	2.080	2.190	2.190	10,403,388
2025-03-24	2.180	2.180	2.060	2.090	2.090	9,385,100
2025-03-21	2.150	2.180	2.130	2.160	2.160	8,188,060
2025-03-20	2.240	2.240	2.160	2.170	2.170	7,528,100
2025-03-19	2.170	2.200	2.140	2.190	2.190	10,571,867
2025-03-18	2.280	2.290	2.180	2.190	2.190	14,748,800
2025-03-17	2.250	2.350	2.230	2.280	2.280	11,230,100
2025-03-14	2.240	2.260	2.190	2.250	2.250	13,079,920
2025-03-13	2.180	2.220	2.150	2.200	2.200	14,128,020
2025-03-12	2.120	2.230	2.040	2.200	2.200	25,820,972
2025-03-11	2.180	2.210	2.140	2.140	2.140	25,800,489
2025-03-10	2.310	2.370	2.210	2.250	2.250	20,613,094
2025-03-07	2.320	2.320	2.320	2.320	2.320	0
2025-03-06	2.540	2.540	2.320	2.320	2.320	36,557,898
2025-03-05	2.380	2.450	2.320	2.440	2.440	20,392,103
2025-03-04	2.350	2.370	2.260	2.340	2.340	10,492,660
2025-03-03	2.400	2.420	2.280	2.350	2.350	17,821,428
2025-02-28	2.230	2.340	2.230	2.340	2.340	18,288,564
2025-02-27	2.300	2.330	2.230	2.230	2.230	20,534,760
2025-02-26	2.510	2.510	2.330	2.340	2.340	27,918,589
2025-02-25	2.390	2.600	2.380	2.450	2.450	28,769,910
2025-02-24	2.500	2.590	2.500	2.500	2.500	21,320,700
2025-02-21	2.600	2.640	2.550	2.630	2.630	24,875,000
2025-02-20	2.500	2.590	2.480	2.510	2.510	29,766,654
2025-02-19	2.460	2.560	2.430	2.560	2.560	41,622,364
2025-02-18	2.390	2.460	2.300	2.440	2.440	21,965,400
2025-02-17	2.220	2.340	2.200	2.340	2.340	27,508,048
2025-02-14	2.180	2.260	2.150	2.230	2.230	24,378,633
2025-02-13	2.200	2.260	2.160	2.180	2.180	26,746,960
2025-02-12	2.000	2.210	2.000	2.210	2.210	34,188,628
2025-02-11	2.270	2.290	2.080	2.100	2.100	51,466,600
2025-02-10	2.150	2.250	2.140	2.180	2.180	45,525,893
2025-02-07	2.250	2.250	2.140	2.250	2.250	49,691,991
2025-02-06	2.140	2.140	2.140	2.140	2.140	192,700
2025-02-05	2.040	2.040	2.040	2.040	2.040	671,826
2025-01-27	1.890	1.940	1.890	1.940	1.940	10,995,023
2025-01-24	1.960	1.980	1.850	1.850	1.850	66,350,050

← NewerPage 7 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.