Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.013	0.013	0.012	0.013	0.260	208,000
2024-08-09	0.012	0.013	0.012	0.013	0.260	4,678,005
2024-08-08	0.012	0.013	0.011	0.012	0.240	1,952,001
2024-08-07	0.013	0.013	0.012	0.013	0.260	6,776,001
2024-08-06	0.011	0.013	0.011	0.013	0.260	3,604,000
2024-08-05	0.012	0.013	0.012	0.012	0.240	4,696,001
2024-08-02	0.012	0.013	0.012	0.013	0.260	5,056,001
2024-08-01	0.013	0.013	0.012	0.013	0.260	5,068,001
2024-07-31	0.013	0.013	0.012	0.013	0.260	4,166,210
2024-07-30	0.013	0.013	0.012	0.013	0.260	12,748,001
2024-07-29	0.014	0.014	0.013	0.013	0.260	2,862,423
2024-07-26	0.013	0.014	0.013	0.014	0.280	6,252,000
2024-07-25	0.013	0.014	0.013	0.014	0.280	8,074,000
2024-07-24	0.013	0.014	0.013	0.014	0.280	13,216,738
2024-07-23	0.013	0.014	0.013	0.014	0.280	8,508,000
2024-07-22	0.015	0.015	0.012	0.013	0.260	80,932,000
2024-07-19	0.025	0.025	0.013	0.015	0.300	266,762,000
2024-07-18	0.025	0.026	0.025	0.025	0.500	248,000
2024-07-17	0.025	0.027	0.025	0.027	0.540	220,106
2024-07-16	0.026	0.027	0.025	0.027	0.540	1,428,000
2024-07-15	0.026	0.026	0.025	0.026	0.520	144,000
2024-07-12	0.025	0.027	0.025	0.027	0.540	388,316
2024-07-11	0.025	0.028	0.025	0.027	0.540	154,338
2024-07-10	0.026	0.028	0.025	0.027	0.540	5,805,056
2024-07-09	0.026	0.029	0.026	0.029	0.580	634,000
2024-07-08	0.028	0.030	0.026	0.030	0.600	208,635
2024-07-05	0.026	0.030	0.026	0.030	0.600	590,000
2024-07-04	0.027	0.029	0.027	0.029	0.580	12,000
2024-07-03	0.027	0.030	0.027	0.029	0.580	1,058,000
2024-07-02	0.025	0.029	0.025	0.028	0.560	3,174,112
2024-06-28	0.028	0.029	0.026	0.029	0.580	108,422
2024-06-27	0.028	0.029	0.028	0.029	0.580	204,000
2024-06-26	0.028	0.029	0.027	0.029	0.580	1,268,000
2024-06-25	0.027	0.029	0.026	0.029	0.580	1,030,318
2024-06-24	0.028	0.029	0.027	0.029	0.580	902,000
2024-06-21	0.030	0.032	0.029	0.030	0.600	60,000
2024-06-20	0.029	0.031	0.028	0.028	0.560	164,000
2024-06-19	0.029	0.031	0.027	0.031	0.620	4,870,000
2024-06-18	0.029	0.029	0.029	0.029	0.580	0
2024-06-17	0.029	0.029	0.029	0.029	0.580	902,000
2024-06-14	0.029	0.030	0.029	0.030	0.600	770,000
2024-06-13	0.029	0.031	0.029	0.031	0.620	152,000
2024-06-12	0.030	0.031	0.029	0.031	0.620	34,656
2024-06-11	0.030	0.033	0.030	0.032	0.640	786,840
2024-06-07	0.031	0.032	0.031	0.032	0.640	66,000
2024-06-06	0.031	0.032	0.029	0.032	0.640	9,916,000
2024-06-05	0.034	0.035	0.029	0.033	0.660	12,352,000
2024-06-04	0.031	0.032	0.031	0.032	0.640	136,000
2024-06-03	0.030	0.033	0.030	0.032	0.640	818,000
2024-05-31	0.032	0.033	0.030	0.032	0.640	7,316,000
2024-05-30	0.028	0.031	0.028	0.030	0.600	1,003,040
2024-05-29	0.030	0.030	0.028	0.030	0.600	1,172,422
2024-05-28	0.029	0.032	0.029	0.030	0.600	86,000
2024-05-27	0.027	0.032	0.027	0.031	0.620	360,026
2024-05-24	0.029	0.031	0.029	0.030	0.600	2,718,105
2024-05-23	0.029	0.030	0.029	0.030	0.600	286,262
2024-05-22	0.031	0.033	0.030	0.033	0.660	4,074,000
2024-05-21	0.030	0.032	0.030	0.031	0.620	22,000
2024-05-20	0.031	0.031	0.030	0.030	0.600	3,702,000
2024-05-17	0.029	0.031	0.029	0.031	0.620	2,525,267

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.