Modern Avenue Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.280 | 1.390 | 1.280 | 1.390 | 1.390 | 32,432,705 |
| 2024-10-29 | 1.370 | 1.370 | 1.260 | 1.320 | 1.320 | 50,093,521 |
| 2024-10-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,468,000 |
| 2024-10-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,340,249 |
| 2024-10-24 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 8,689,049 |
| 2024-10-23 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 17,789,468 |
| 2024-10-22 | 1.060 | 1.080 | 1.040 | 1.070 | 1.070 | 19,014,864 |
| 2024-10-21 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 17,744,202 |
| 2024-10-18 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 23,375,129 |
| 2024-10-17 | 1.090 | 1.130 | 1.060 | 1.070 | 1.070 | 23,875,800 |
| 2024-10-16 | 1.030 | 1.080 | 1.020 | 1.080 | 1.080 | 16,275,053 |
| 2024-10-15 | 1.050 | 1.060 | 1.020 | 1.030 | 1.030 | 14,232,500 |
| 2024-10-14 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 11,555,600 |
| 2024-10-11 | 1.040 | 1.100 | 1.040 | 1.080 | 1.080 | 15,033,200 |
| 2024-10-10 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 19,359,700 |
| 2024-10-09 | 1.030 | 1.120 | 1.030 | 1.100 | 1.100 | 39,730,113 |
| 2024-10-08 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 53,144,788 |
| 2024-09-30 | 1.110 | 1.130 | 1.050 | 1.130 | 1.130 | 53,352,276 |
| 2024-09-27 | 1.020 | 1.080 | 1.010 | 1.080 | 1.080 | 40,781,910 |
| 2024-09-26 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 39,691,319 |
| 2024-09-25 | 0.960 | 1.060 | 0.960 | 1.060 | 1.060 | 64,934,841 |
| 2024-09-24 | 1.010 | 1.060 | 1.010 | 1.010 | 1.010 | 37,852,960 |
| 2024-09-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,127,900 |
| 2024-09-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 386,300 |
| 2024-09-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 687,500 |
| 2024-09-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 580,400 |
| 2024-09-13 | 1.350 | 1.380 | 1.310 | 1.310 | 1.310 | 5,126,600 |
| 2024-09-12 | 1.380 | 1.410 | 1.350 | 1.380 | 1.380 | 3,755,200 |
| 2024-09-11 | 1.420 | 1.460 | 1.380 | 1.380 | 1.380 | 6,012,300 |
| 2024-09-10 | 1.460 | 1.500 | 1.410 | 1.450 | 1.450 | 8,811,700 |
| 2024-09-09 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 5,583,348 |
| 2024-09-06 | 1.520 | 1.540 | 1.430 | 1.440 | 1.440 | 6,674,100 |
| 2024-09-05 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 6,257,800 |
| 2024-09-04 | 1.450 | 1.460 | 1.400 | 1.430 | 1.430 | 2,558,120 |
| 2024-09-03 | 1.430 | 1.470 | 1.350 | 1.450 | 1.450 | 5,829,000 |
| 2024-09-02 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 5,992,100 |
| 2024-08-30 | 1.510 | 1.540 | 1.480 | 1.490 | 1.490 | 2,922,700 |
| 2024-08-29 | 1.440 | 1.510 | 1.410 | 1.500 | 1.500 | 5,112,380 |
| 2024-08-28 | 1.540 | 1.610 | 1.480 | 1.480 | 1.480 | 8,922,867 |
| 2024-08-27 | 1.580 | 1.630 | 1.540 | 1.560 | 1.560 | 8,218,900 |
| 2024-08-26 | 1.500 | 1.610 | 1.500 | 1.610 | 1.610 | 12,640,516 |
| 2024-08-23 | 1.560 | 1.600 | 1.500 | 1.530 | 1.530 | 6,659,768 |
| 2024-08-22 | 1.550 | 1.600 | 1.500 | 1.540 | 1.540 | 11,066,388 |
| 2024-08-21 | 1.440 | 1.520 | 1.430 | 1.520 | 1.520 | 7,374,300 |
| 2024-08-20 | 1.350 | 1.450 | 1.340 | 1.450 | 1.450 | 13,340,142 |
| 2024-08-19 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 6,787,100 |
| 2024-08-16 | 1.540 | 1.600 | 1.450 | 1.450 | 1.450 | 13,659,300 |
| 2024-08-15 | 1.620 | 1.660 | 1.530 | 1.530 | 1.530 | 11,135,400 |
| 2024-08-14 | 1.620 | 1.700 | 1.580 | 1.610 | 1.610 | 9,299,000 |
| 2024-08-13 | 1.550 | 1.620 | 1.530 | 1.620 | 1.620 | 11,441,421 |
| 2024-08-12 | 1.490 | 1.550 | 1.430 | 1.550 | 1.550 | 10,310,526 |
| 2024-08-09 | 1.450 | 1.540 | 1.440 | 1.510 | 1.510 | 11,147,376 |
| 2024-08-08 | 1.490 | 1.490 | 1.400 | 1.490 | 1.490 | 19,021,256 |
| 2024-08-07 | 1.420 | 1.420 | 1.350 | 1.420 | 1.420 | 6,587,280 |
| 2024-08-06 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 5,287,700 |
| 2024-08-05 | 1.270 | 1.300 | 1.210 | 1.290 | 1.290 | 5,494,600 |
| 2024-08-02 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 2,517,000 |
| 2024-08-01 | 1.220 | 1.290 | 1.220 | 1.240 | 1.240 | 5,700,100 |
| 2024-07-31 | 1.220 | 1.260 | 1.210 | 1.240 | 1.240 | 4,801,972 |
| 2024-07-30 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 6,345,200 |
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.