Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.014	0.014	0.014	0.014	0.280	569,056
2024-02-14	0.014	0.015	0.013	0.015	0.300	1,008,000
2024-02-09	0.014	0.014	0.014	0.014	0.280	0
2024-02-08	0.015	0.015	0.014	0.014	0.280	10,104
2024-02-07	0.014	0.015	0.014	0.015	0.300	4,405,000
2024-02-06	0.013	0.014	0.012	0.014	0.280	5,842,080
2024-02-05	0.014	0.014	0.013	0.014	0.280	72,526
2024-02-02	0.013	0.014	0.013	0.014	0.280	1,805,044
2024-02-01	0.014	0.014	0.013	0.013	0.260	3,682,000
2024-01-31	0.013	0.014	0.013	0.014	0.280	12,000
2024-01-30	0.014	0.015	0.013	0.013	0.260	6,186,001
2024-01-29	0.014	0.018	0.014	0.015	0.300	186,106
2024-01-26	0.014	0.016	0.014	0.014	0.280	1,708,212
2024-01-25	0.013	0.014	0.013	0.014	0.280	580,000
2024-01-24	0.013	0.014	0.013	0.014	0.280	42,526
2024-01-23	0.013	0.014	0.013	0.014	0.280	622,131
2024-01-22	0.014	0.014	0.013	0.013	0.260	3,062,000
2024-01-19	0.013	0.014	0.013	0.014	0.280	1,034,680
2024-01-18	0.014	0.014	0.013	0.014	0.280	4,356,000
2024-01-17	0.014	0.015	0.014	0.015	0.300	36,000
2024-01-16	0.014	0.014	0.013	0.014	0.280	12,920,000
2024-01-15	0.016	0.016	0.014	0.014	0.280	11,348,000
2024-01-12	0.018	0.018	0.016	0.016	0.320	5,248,526
2024-01-11	0.017	0.018	0.017	0.018	0.360	1,802,632
2024-01-10	0.017	0.018	0.017	0.018	0.360	550,000
2024-01-09	0.018	0.019	0.017	0.018	0.360	8,164,000
2024-01-08	0.016	0.017	0.016	0.017	0.340	4,302,000
2024-01-05	0.016	0.018	0.016	0.016	0.320	3,334,000
2024-01-04	0.016	0.018	0.016	0.017	0.340	162,000
2024-01-03	0.018	0.019	0.016	0.016	0.320	1,640,000
2024-01-02	0.016	0.019	0.016	0.018	0.360	7,050,000
2023-12-29	0.015	0.017	0.015	0.016	0.320	5,922,000
2023-12-28	0.015	0.016	0.015	0.016	0.320	5,542,766
2023-12-27	0.016	0.017	0.014	0.015	0.300	8,600,000
2023-12-22	0.015	0.022	0.014	0.017	0.340	38,006,000
2023-12-21	0.015	0.015	0.014	0.014	0.280	450,372
2023-12-20	0.013	0.014	0.013	0.013	0.260	340,647
2023-12-19	0.013	0.015	0.013	0.015	0.300	1,504,862
2023-12-18	0.013	0.015	0.013	0.013	0.260	606,000
2023-12-15	0.013	0.015	0.013	0.015	0.300	742,106
2023-12-14	0.013	0.015	0.013	0.015	0.300	178,000
2023-12-13	0.013	0.015	0.013	0.015	0.300	824,318
2023-12-12	0.013	0.014	0.013	0.014	0.280	218,527
2023-12-11	0.014	0.014	0.013	0.013	0.260	482,000
2023-12-08	0.014	0.014	0.014	0.014	0.280	1,114,370
2023-12-07	0.013	0.015	0.013	0.015	0.300	1,664,000
2023-12-06	0.011	0.020	0.011	0.014	0.280	35,538,846
2023-12-05	0.013	0.013	0.011	0.013	0.260	3,570,000
2023-12-04	0.012	0.013	0.011	0.013	0.260	1,853,056
2023-12-01	0.012	0.013	0.011	0.012	0.240	11,034,000
2023-11-30	0.011	0.013	0.011	0.013	0.260	12,450,000
2023-11-29	0.013	0.013	0.012	0.012	0.240	6,547,796
2023-11-28	0.012	0.013	0.012	0.013	0.260	1,328,000
2023-11-27	0.014	0.015	0.011	0.012	0.240	26,456,000
2023-11-24	0.014	0.015	0.014	0.014	0.280	1,024,240
2023-11-23	0.015	0.015	0.014	0.014	0.280	422,000
2023-11-22	0.015	0.015	0.013	0.015	0.300	4,778,000
2023-11-21	0.013	0.015	0.013	0.015	0.300	546,000
2023-11-20	0.014	0.015	0.014	0.015	0.300	620,000
2023-11-17	0.014	0.014	0.013	0.014	0.280	2,453,284

← NewerPage 12 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.