Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.029	0.029	0.029	0.029	0.580	211
2023-05-22	0.030	0.030	0.029	0.029	0.580	3,068,158
2023-05-19	0.030	0.030	0.030	0.030	0.600	1,228,212
2023-05-18	0.030	0.030	0.030	0.030	0.600	1,002,000
2023-05-17	0.030	0.030	0.030	0.030	0.600	484,000
2023-05-16	0.030	0.030	0.030	0.030	0.600	262,000
2023-05-15	0.030	0.030	0.030	0.030	0.600	24,000
2023-05-12	0.030	0.030	0.030	0.030	0.600	998,112
2023-05-11	0.030	0.030	0.030	0.030	0.600	1,024,000
2023-05-10	0.030	0.030	0.030	0.030	0.600	224,422
2023-05-09	0.029	0.030	0.029	0.030	0.600	1,156,000
2023-05-08	0.030	0.030	0.029	0.030	0.600	132,210
2023-05-05	0.029	0.030	0.029	0.030	0.600	200,000
2023-05-04	0.029	0.030	0.029	0.030	0.600	576,000
2023-05-03	0.030	0.031	0.030	0.031	0.620	1,322,000
2023-05-02	0.033	0.033	0.031	0.032	0.640	758,000
2023-04-28	0.030	0.032	0.030	0.032	0.640	1,676,000
2023-04-27	0.027	0.030	0.027	0.030	0.600	1,246,000
2023-04-26	0.027	0.030	0.027	0.030	0.600	2,192,000
2023-04-25	0.029	0.029	0.027	0.028	0.560	4,926,000
2023-04-24	0.030	0.030	0.029	0.029	0.580	3,666,000
2023-04-21	0.031	0.031	0.028	0.029	0.580	7,814,000
2023-04-20	0.032	0.033	0.032	0.033	0.660	3,174,000
2023-04-19	0.034	0.034	0.031	0.034	0.680	1,804,000
2023-04-18	0.032	0.032	0.032	0.032	0.640	124,000
2023-04-17	0.031	0.032	0.031	0.031	0.620	209,684
2023-04-14	0.032	0.032	0.032	0.032	0.640	28,000
2023-04-13	0.033	0.033	0.032	0.032	0.640	738,000
2023-04-12	0.031	0.034	0.031	0.033	0.660	1,270,000
2023-04-11	0.031	0.033	0.031	0.033	0.660	98,000
2023-04-06	0.030	0.034	0.030	0.033	0.660	360,000
2023-04-04	0.030	0.032	0.030	0.032	0.640	26,000
2023-04-03	0.030	0.032	0.030	0.031	0.620	4,866,318
2023-03-31	0.032	0.033	0.030	0.033	0.660	128,422
2023-03-30	0.031	0.032	0.031	0.032	0.640	402,000
2023-03-29	0.032	0.032	0.032	0.032	0.640	1,352,000
2023-03-28	0.030	0.033	0.030	0.033	0.660	2,432,212
2023-03-27	0.030	0.030	0.030	0.030	0.600	6,400
2023-03-24	0.029	0.030	0.029	0.030	0.600	168,000
2023-03-23	0.030	0.031	0.029	0.030	0.600	1,432,000
2023-03-22	0.030	0.031	0.029	0.031	0.620	2,868,000
2023-03-21	0.031	0.032	0.031	0.031	0.620	2,250,000
2023-03-20	0.031	0.032	0.031	0.032	0.640	78,000
2023-03-17	0.030	0.032	0.030	0.032	0.640	638,000
2023-03-16	0.032	0.032	0.032	0.032	0.640	146,000
2023-03-15	0.032	0.033	0.031	0.033	0.660	248,000
2023-03-14	0.032	0.032	0.030	0.032	0.640	1,580,500
2023-03-13	0.032	0.034	0.032	0.034	0.680	424,526
2023-03-10	0.034	0.034	0.033	0.033	0.660	2,104,000
2023-03-09	0.034	0.034	0.033	0.034	0.680	3,480,000
2023-03-08	0.034	0.034	0.034	0.034	0.680	2,404,000
2023-03-07	0.033	0.034	0.033	0.034	0.680	2,248,000
2023-03-06	0.034	0.034	0.032	0.034	0.680	520,210
2023-03-03	0.032	0.034	0.032	0.034	0.680	1,576,000
2023-03-02	0.032	0.033	0.032	0.033	0.660	1,024,315
2023-03-01	0.033	0.036	0.032	0.036	0.720	2,565,250
2023-02-28	0.033	0.033	0.032	0.033	0.660	726,000
2023-02-27	0.033	0.034	0.033	0.034	0.680	2,268,000
2023-02-24	0.033	0.035	0.032	0.034	0.680	2,963,266
2023-02-23	0.034	0.034	0.032	0.033	0.660	2,478,000

← NewerPage 15 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.