Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.030	0.031	0.028	0.031	0.620	2,070,000
2024-05-14	0.030	0.031	0.030	0.030	0.600	40,000
2024-05-13	0.030	0.032	0.030	0.032	0.640	335,055
2024-05-10	0.030	0.032	0.030	0.032	0.640	2,004,000
2024-05-09	0.030	0.032	0.030	0.032	0.640	182,000
2024-05-08	0.031	0.031	0.027	0.030	0.600	1,993,473
2024-05-07	0.031	0.033	0.030	0.031	0.620	5,396,000
2024-05-06	0.033	0.034	0.032	0.034	0.680	512,000
2024-05-03	0.030	0.034	0.030	0.034	0.680	11,864,000
2024-05-02	0.033	0.036	0.033	0.036	0.720	1,896,105
2024-04-30	0.039	0.039	0.032	0.036	0.720	1,970,000
2024-04-29	0.036	0.038	0.035	0.036	0.720	978,000
2024-04-26	0.037	0.038	0.037	0.037	0.740	378,000
2024-04-25	0.036	0.037	0.035	0.037	0.740	1,184,000
2024-04-24	0.036	0.036	0.036	0.036	0.720	956,000
2024-04-23	0.034	0.036	0.034	0.036	0.720	136,000
2024-04-22	0.031	0.037	0.031	0.036	0.720	8,000
2024-04-19	0.033	0.035	0.033	0.034	0.680	2,350,105
2024-04-18	0.033	0.035	0.033	0.033	0.660	1,910,845
2024-04-17	0.035	0.035	0.031	0.033	0.660	104,000
2024-04-16	0.035	0.038	0.033	0.037	0.740	4,380,160
2024-04-15	0.034	0.038	0.034	0.035	0.700	674,000
2024-04-12	0.032	0.037	0.031	0.034	0.680	6,052,000
2024-04-11	0.030	0.037	0.030	0.031	0.620	3,690,000
2024-04-10	0.032	0.039	0.032	0.036	0.720	3,938,421
2024-04-09	0.032	0.039	0.030	0.033	0.660	1,346,422
2024-04-08	0.028	0.034	0.028	0.031	0.620	2,066,000
2024-04-05	0.035	0.035	0.032	0.033	0.660	3,910,000
2024-04-03	0.035	0.036	0.035	0.035	0.700	520,000
2024-04-02	0.035	0.038	0.035	0.038	0.760	3,646,684
2024-03-28	0.038	0.039	0.038	0.038	0.760	334,000
2024-03-27	0.035	0.041	0.035	0.039	0.780	9,208,000
2024-03-26	0.035	0.038	0.035	0.035	0.700	41,270
2024-03-25	0.035	0.038	0.035	0.038	0.760	162,000
2024-03-22	0.039	0.039	0.037	0.039	0.780	2,728,000
2024-03-21	0.035	0.039	0.035	0.039	0.780	5,914,000
2024-03-20	0.033	0.036	0.033	0.035	0.700	1,884,120
2024-03-19	0.031	0.035	0.031	0.034	0.680	778,056
2024-03-18	0.035	0.038	0.035	0.036	0.720	1,872,000
2024-03-15	0.038	0.040	0.036	0.038	0.760	2,890,000
2024-03-14	0.037	0.042	0.037	0.038	0.760	3,416,845
2024-03-13	0.039	0.042	0.039	0.040	0.800	11,780,000
2024-03-12	0.033	0.041	0.033	0.040	0.800	28,668,000
2024-03-11	0.029	0.037	0.029	0.036	0.720	20,646,212
2024-03-08	0.031	0.031	0.028	0.030	0.600	8,118,527
2024-03-07	0.030	0.033	0.030	0.031	0.620	1,590,000
2024-03-06	0.037	0.037	0.032	0.032	0.640	7,378,000
2024-03-05	0.033	0.036	0.030	0.036	0.720	15,718,000
2024-03-04	0.034	0.038	0.032	0.036	0.720	5,974,106
2024-03-01	0.035	0.039	0.034	0.038	0.760	33,436,000
2024-02-29	0.028	0.037	0.028	0.036	0.720	87,563,168
2024-02-28	0.033	0.039	0.028	0.030	0.600	62,496,000
2024-02-27	0.027	0.033	0.025	0.033	0.660	76,128,000
2024-02-26	0.025	0.027	0.023	0.027	0.540	67,277,394
2024-02-23	0.017	0.027	0.017	0.025	0.500	120,918,000
2024-02-22	0.019	0.019	0.015	0.017	0.340	15,426,010
2024-02-21	0.015	0.025	0.014	0.018	0.360	98,664,000
2024-02-20	0.014	0.014	0.014	0.014	0.280	66,000
2024-02-19	0.014	0.014	0.014	0.014	0.280	84,634
2024-02-16	0.014	0.015	0.013	0.015	0.300	6,422

← NewerPage 11 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.