Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.014	0.015	0.013	0.014	0.280	784,000
2023-11-15	0.014	0.015	0.013	0.015	0.300	1,190,000
2023-11-14	0.014	0.015	0.014	0.014	0.280	1,246,000
2023-11-13	0.015	0.015	0.014	0.015	0.300	656,026
2023-11-10	0.014	0.015	0.014	0.015	0.300	5,842,000
2023-11-09	0.019	0.019	0.013	0.014	0.280	48,164,000
2023-11-08	0.017	0.019	0.016	0.019	0.380	1,660,284
2023-11-07	0.017	0.018	0.016	0.016	0.320	3,242,000
2023-11-06	0.017	0.017	0.017	0.017	0.340	42,000
2023-11-03	0.017	0.018	0.017	0.018	0.360	290,000
2023-11-02	0.016	0.018	0.016	0.018	0.360	1,414,741
2023-11-01	0.016	0.018	0.016	0.017	0.340	212,000
2023-10-31	0.018	0.018	0.016	0.017	0.340	184,000
2023-10-30	0.017	0.017	0.017	0.017	0.340	578,000
2023-10-27	0.018	0.018	0.018	0.018	0.360	2,828,526
2023-10-26	0.019	0.020	0.019	0.020	0.400	200,422
2023-10-25	0.018	0.020	0.018	0.020	0.400	3,556,105
2023-10-24	0.018	0.019	0.018	0.018	0.360	3,270,000
2023-10-20	0.019	0.019	0.019	0.019	0.380	2,190,000
2023-10-19	0.020	0.021	0.019	0.019	0.380	96,000
2023-10-18	0.019	0.020	0.019	0.020	0.400	60,000
2023-10-17	0.019	0.020	0.019	0.020	0.400	358,000
2023-10-16	0.021	0.021	0.020	0.020	0.400	804,000
2023-10-13	0.020	0.021	0.019	0.020	0.400	570,000
2023-10-12	0.021	0.021	0.020	0.020	0.400	5,800,211
2023-10-11	0.021	0.023	0.020	0.023	0.460	6,367,523
2023-10-10	0.020	0.022	0.020	0.021	0.420	3,848,499
2023-10-09	0.022	0.022	0.022	0.022	0.440	0
2023-10-06	0.022	0.024	0.020	0.022	0.440	2,052,000
2023-10-05	0.021	0.022	0.020	0.021	0.420	1,418,052
2023-10-04	0.020	0.022	0.019	0.020	0.400	3,535,558
2023-10-03	0.022	0.022	0.020	0.020	0.400	466,000
2023-09-29	0.021	0.021	0.020	0.021	0.420	614,000
2023-09-28	0.021	0.021	0.020	0.021	0.420	1,168,106
2023-09-27	0.021	0.024	0.020	0.023	0.460	7,924,424
2023-09-26	0.020	0.024	0.020	0.023	0.460	60,739
2023-09-25	0.021	0.023	0.020	0.020	0.400	1,124,581
2023-09-22	0.022	0.025	0.020	0.021	0.420	4,568,530
2023-09-21	0.021	0.023	0.020	0.021	0.420	9,054,473
2023-09-20	0.022	0.023	0.020	0.023	0.460	12,532,000
2023-09-19	0.022	0.024	0.020	0.023	0.460	12,700,000
2023-09-18	0.021	0.025	0.020	0.024	0.480	23,342,000
2023-09-15	0.017	0.022	0.017	0.021	0.420	10,778,587
2023-09-14	0.018	0.020	0.016	0.018	0.360	20,532,530
2023-09-13	0.019	0.020	0.018	0.020	0.400	1,546,000
2023-09-12	0.020	0.020	0.020	0.020	0.400	0
2023-09-11	0.018	0.020	0.018	0.020	0.400	776,210
2023-09-07	0.018	0.018	0.018	0.018	0.360	1,112,000
2023-09-06	0.017	0.018	0.016	0.018	0.360	4,640,000
2023-09-05	0.017	0.019	0.017	0.019	0.380	222,762
2023-09-04	0.017	0.020	0.017	0.018	0.360	1,234,526
2023-08-31	0.018	0.018	0.018	0.018	0.360	880
2023-08-30	0.018	0.020	0.017	0.018	0.360	1,740,131
2023-08-29	0.018	0.022	0.016	0.018	0.360	17,852,026
2023-08-28	0.017	0.019	0.017	0.019	0.380	1,934,000
2023-08-25	0.017	0.021	0.017	0.019	0.380	1,114,000
2023-08-24	0.017	0.018	0.016	0.018	0.360	1,842,106
2023-08-23	0.018	0.018	0.016	0.018	0.360	2,162,000
2023-08-22	0.018	0.018	0.017	0.018	0.360	3,512,000
2023-08-21	0.018	0.019	0.016	0.018	0.360	4,248,000

← NewerPage 13 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.