Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 27,494,756 |
| 2025-01-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,230,612 |
| 2025-01-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,776,004 |
| 2025-01-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,098,860 |
| 2025-01-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,815,780 |
| 2025-01-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 562,200 |
| 2025-01-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,094,100 |
| 2025-01-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5,516,676 |
| 2025-01-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-11-08 | 1.310 | 1.430 | 1.310 | 1.320 | 1.320 | 77,439,913 |
| 2024-11-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 25,039,600 |
| 2024-11-06 | 1.310 | 1.450 | 1.310 | 1.450 | 1.450 | 47,695,927 |
| 2024-11-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 9,936,900 |
| 2024-11-04 | 1.560 | 1.560 | 1.450 | 1.450 | 1.450 | 36,347,220 |
| 2024-11-01 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 42,527,760 |
| 2024-10-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,128,400 |
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.