Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.034	0.035	0.034	0.034	0.680	612,000
2023-02-21	0.035	0.036	0.033	0.036	0.720	1,140,000
2023-02-20	0.036	0.037	0.035	0.037	0.740	102,377
2023-02-17	0.036	0.037	0.035	0.037	0.740	602,316
2023-02-16	0.036	0.038	0.035	0.037	0.740	480,106
2023-02-15	0.036	0.038	0.035	0.036	0.720	1,052,000
2023-02-14	0.036	0.038	0.036	0.036	0.720	1,546,000
2023-02-13	0.034	0.037	0.034	0.037	0.740	1,508,000
2023-02-10	0.039	0.041	0.038	0.038	0.760	516,000
2023-02-09	0.037	0.038	0.037	0.038	0.760	32,132
2023-02-08	0.040	0.040	0.037	0.039	0.780	1,516,000
2023-02-07	0.036	0.040	0.036	0.040	0.800	614,211
2023-02-06	0.036	0.038	0.036	0.038	0.760	564,000
2023-02-03	0.038	0.038	0.037	0.038	0.760	1,020,000
2023-02-02	0.042	0.045	0.038	0.038	0.760	8,922,000
2023-02-01	0.033	0.045	0.033	0.041	0.820	15,308,000
2023-01-31	0.031	0.033	0.031	0.032	0.640	6,054,106
2023-01-30	0.034	0.034	0.033	0.034	0.680	1,084,000
2023-01-27	0.034	0.035	0.034	0.035	0.700	2,566,000
2023-01-26	0.032	0.034	0.031	0.034	0.680	678,000
2023-01-20	0.030	0.032	0.030	0.032	0.640	550,000
2023-01-19	0.032	0.032	0.031	0.032	0.640	110,000
2023-01-18	0.032	0.033	0.031	0.033	0.660	596,000
2023-01-17	0.031	0.032	0.031	0.032	0.640	120,000
2023-01-16	0.032	0.033	0.032	0.032	0.640	1,138,421
2023-01-13	0.031	0.032	0.031	0.032	0.640	240,000
2023-01-12	0.031	0.032	0.031	0.032	0.640	2,264,000
2023-01-11	0.033	0.033	0.030	0.031	0.620	2,518,000
2023-01-10	0.030	0.033	0.030	0.033	0.660	1,618,000
2023-01-09	0.030	0.032	0.030	0.030	0.600	2,468,000
2023-01-06	0.029	0.032	0.029	0.030	0.600	1,066,958
2023-01-05	0.029	0.030	0.028	0.030	0.600	2,444,000
2023-01-04	0.028	0.029	0.028	0.029	0.580	438,000
2023-01-03	0.028	0.028	0.028	0.028	0.560	130,000
2022-12-30	0.029	0.029	0.028	0.028	0.560	628,000
2022-12-29	0.028	0.029	0.028	0.028	0.560	3,880,000
2022-12-28	0.029	0.030	0.028	0.030	0.600	6,378,105
2022-12-23	0.030	0.030	0.029	0.030	0.600	2,340,000
2022-12-22	0.028	0.030	0.028	0.030	0.600	1,886,000
2022-12-21	0.029	0.030	0.028	0.029	0.580	878,000
2022-12-20	0.029	0.030	0.029	0.029	0.580	2,128,000
2022-12-19	0.029	0.030	0.028	0.029	0.580	992,880
2022-12-16	0.029	0.030	0.029	0.030	0.600	917,000
2022-12-15	0.030	0.031	0.030	0.031	0.620	749,901
2022-12-14	0.030	0.031	0.029	0.031	0.620	5,366,000
2022-12-13	0.029	0.031	0.028	0.031	0.620	4,264,000
2022-12-12	0.029	0.030	0.029	0.030	0.600	1,456,106
2022-12-09	0.028	0.030	0.028	0.030	0.600	10,036,000
2022-12-08	0.030	0.031	0.029	0.030	0.600	3,494,000
2022-12-07	0.032	0.032	0.030	0.031	0.620	21,891,000
2022-12-06	0.030	0.033	0.030	0.033	0.660	1,624,805
2022-12-05	0.031	0.032	0.030	0.032	0.640	3,348,106
2022-12-02	0.031	0.032	0.030	0.030	0.600	10,968,000
2022-12-01	0.034	0.035	0.031	0.033	0.660	3,422,000
2022-11-30	0.035	0.035	0.030	0.033	0.660	25,022,130
2022-11-29	0.036	0.037	0.033	0.037	0.740	592,000
2022-11-28	0.032	0.041	0.032	0.035	0.700	488,530
2022-11-25	0.032	0.034	0.030	0.034	0.680	1,122,400
2022-11-24	0.032	0.034	0.032	0.034	0.680	117,386
2022-11-23	0.035	0.035	0.035	0.035	0.700	0

← NewerPage 16 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.