Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.020	0.020	0.018	0.019	0.380	1,178,530
2023-08-17	0.022	0.022	0.020	0.021	0.420	7,445,600
2023-08-16	0.018	0.027	0.018	0.020	0.400	21,312,000
2023-08-15	0.019	0.020	0.019	0.019	0.380	1,388,000
2023-08-14	0.016	0.019	0.016	0.019	0.380	116,211
2023-08-11	0.018	0.019	0.016	0.019	0.380	844,000
2023-08-10	0.018	0.018	0.016	0.018	0.360	851,378
2023-08-09	0.019	0.019	0.017	0.018	0.360	58,000
2023-08-08	0.019	0.019	0.017	0.019	0.380	3,338,000
2023-08-07	0.019	0.019	0.018	0.018	0.360	22,000
2023-08-04	0.019	0.019	0.019	0.019	0.380	30,000
2023-08-03	0.019	0.020	0.019	0.020	0.400	290,000
2023-08-02	0.022	0.022	0.019	0.019	0.380	838,211
2023-08-01	0.019	0.021	0.019	0.021	0.420	6,210
2023-07-31	0.019	0.021	0.019	0.020	0.400	1,120,633
2023-07-28	0.019	0.021	0.019	0.021	0.420	3,614,000
2023-07-27	0.020	0.021	0.020	0.021	0.420	1,688,000
2023-07-26	0.020	0.020	0.018	0.020	0.400	1,396,105
2023-07-25	0.020	0.020	0.018	0.020	0.400	12,462,105
2023-07-24	0.021	0.021	0.020	0.020	0.400	3,126,000
2023-07-21	0.020	0.022	0.020	0.021	0.420	734,535
2023-07-20	0.022	0.023	0.020	0.021	0.420	13,538,000
2023-07-19	0.021	0.024	0.021	0.024	0.480	2,272,000
2023-07-18	0.024	0.024	0.023	0.023	0.460	1,872,000
2023-07-14	0.024	0.025	0.023	0.025	0.500	700,000
2023-07-13	0.023	0.025	0.023	0.025	0.500	516,000
2023-07-12	0.024	0.024	0.023	0.024	0.480	1,408,000
2023-07-11	0.024	0.024	0.024	0.024	0.480	1,128,739
2023-07-10	0.023	0.024	0.023	0.024	0.480	778,000
2023-07-07	0.024	0.024	0.023	0.024	0.480	5,118,000
2023-07-06	0.025	0.026	0.024	0.026	0.520	878,000
2023-07-05	0.025	0.026	0.024	0.026	0.520	6,482,000
2023-07-04	0.027	0.027	0.027	0.027	0.540	424
2023-07-03	0.026	0.027	0.026	0.027	0.540	668,000
2023-06-30	0.025	0.027	0.025	0.027	0.540	444,000
2023-06-29	0.026	0.027	0.026	0.027	0.540	896,000
2023-06-28	0.027	0.028	0.027	0.028	0.560	110,160
2023-06-27	0.025	0.028	0.025	0.028	0.560	1,102,000
2023-06-26	0.026	0.027	0.025	0.027	0.540	412,105
2023-06-23	0.026	0.027	0.026	0.027	0.540	596,422
2023-06-21	0.034	0.034	0.025	0.027	0.540	29,210,000
2023-06-20	0.028	0.034	0.028	0.034	0.680	8,116,859
2023-06-19	0.028	0.028	0.027	0.027	0.540	406,000
2023-06-16	0.029	0.029	0.027	0.027	0.540	2,480,000
2023-06-15	0.027	0.028	0.027	0.027	0.540	128,000
2023-06-14	0.028	0.029	0.027	0.029	0.580	3,562,000
2023-06-13	0.030	0.030	0.028	0.029	0.580	1,466,000
2023-06-12	0.027	0.028	0.027	0.027	0.540	1,116,000
2023-06-09	0.027	0.028	0.027	0.028	0.560	4,768,211
2023-06-08	0.027	0.028	0.027	0.028	0.560	14,424
2023-06-07	0.027	0.028	0.027	0.028	0.560	1,230,000
2023-06-06	0.029	0.029	0.027	0.027	0.540	34,000
2023-06-05	0.028	0.028	0.028	0.028	0.560	0
2023-06-02	0.027	0.029	0.027	0.028	0.560	92,000
2023-06-01	0.027	0.028	0.027	0.028	0.560	166,632
2023-05-31	0.028	0.028	0.027	0.027	0.540	1,512,000
2023-05-30	0.027	0.029	0.027	0.029	0.580	100,000
2023-05-29	0.027	0.029	0.027	0.029	0.580	1,792,400
2023-05-25	0.028	0.029	0.028	0.029	0.580	594,000
2023-05-24	0.029	0.029	0.029	0.029	0.580	103,294

← NewerPage 14 of 21 · 1,229 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.