Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.035	0.035	0.031	0.035	0.700	2,178,424
2022-11-21	0.035	0.036	0.035	0.035	0.700	280,000
2022-11-18	0.036	0.036	0.036	0.036	0.720	1,314,421
2022-11-17	0.035	0.036	0.035	0.036	0.720	38,211
2022-11-16	0.035	0.036	0.035	0.036	0.720	682,000
2022-11-15	0.036	0.036	0.035	0.035	0.700	1,452,026
2022-11-14	0.035	0.036	0.035	0.035	0.700	1,064,192
2022-11-11	0.033	0.035	0.033	0.033	0.660	342,000
2022-11-10	0.058	0.058	0.032	0.034	0.680	2,150,000
2022-11-09	0.032	0.032	0.032	0.032	0.640	14,131
2022-11-08	0.035	0.035	0.032	0.034	0.680	536,000
2022-11-07	0.034	0.034	0.032	0.034	0.680	20,900,000
2022-11-04	0.033	0.035	0.033	0.034	0.680	366,951
2022-11-03	0.033	0.034	0.032	0.033	0.660	1,498,000
2022-11-02	0.033	0.033	0.033	0.033	0.660	16,000
2022-11-01	0.033	0.035	0.033	0.035	0.700	396,000
2022-10-31	0.034	0.035	0.033	0.033	0.660	254,000
2022-10-28	0.034	0.035	0.033	0.035	0.700	796,106
2022-10-27	0.036	0.040	0.035	0.035	0.700	24,000
2022-10-26	0.037	0.037	0.037	0.037	0.740	98,000
2022-10-25	0.038	0.039	0.037	0.038	0.760	924,000
2022-10-24	0.037	0.038	0.035	0.037	0.740	810,000
2022-10-21	0.039	0.039	0.037	0.039	0.780	430,000
2022-10-20	0.041	0.041	0.038	0.038	0.760	142,000
2022-10-19	0.040	0.042	0.038	0.041	0.820	1,340,106
2022-10-18	0.040	0.040	0.037	0.040	0.800	708,212
2022-10-17	0.040	0.040	0.040	0.040	0.800	170,000
2022-10-14	0.038	0.040	0.036	0.039	0.780	798,000
2022-10-13	0.040	0.040	0.034	0.038	0.760	157,040
2022-10-12	0.033	0.035	0.033	0.035	0.700	34,000
2022-10-11	0.036	0.036	0.036	0.036	0.720	0
2022-10-10	0.034	0.036	0.033	0.036	0.720	666,000
2022-10-07	0.033	0.036	0.032	0.036	0.720	416,000
2022-10-06	0.036	0.036	0.035	0.036	0.720	670,000
2022-10-05	0.036	0.037	0.034	0.037	0.740	744,000
2022-10-03	0.037	0.037	0.035	0.037	0.740	328,000
2022-09-30	0.035	0.036	0.032	0.036	0.720	138,114
2022-09-29	0.040	0.040	0.036	0.036	0.720	238,000
2022-09-28	0.037	0.041	0.037	0.040	0.800	1,000,000
2022-09-27	0.036	0.036	0.034	0.036	0.720	783,000
2022-09-26	0.037	0.037	0.036	0.037	0.740	148,105
2022-09-23	0.038	0.042	0.038	0.040	0.800	760,000
2022-09-22	0.038	0.041	0.038	0.041	0.820	106,000
2022-09-21	0.037	0.038	0.037	0.038	0.760	1,548,000
2022-09-20	0.038	0.038	0.038	0.038	0.760	374,000
2022-09-19	0.040	0.041	0.036	0.038	0.760	1,164,000
2022-09-16	0.040	0.040	0.040	0.040	0.800	200,000
2022-09-15	0.037	0.038	0.037	0.038	0.760	230,000
2022-09-14	0.036	0.039	0.036	0.037	0.740	336,000
2022-09-13	0.036	0.038	0.036	0.038	0.760	370,271
2022-09-09	0.039	0.039	0.037	0.038	0.760	14,000
2022-09-08	0.038	0.039	0.037	0.039	0.780	162,000
2022-09-07	0.038	0.040	0.037	0.038	0.760	2,614,211
2022-09-06	0.038	0.043	0.038	0.040	0.800	166,316
2022-09-05	0.038	0.040	0.038	0.040	0.800	116,000
2022-09-02	0.040	0.040	0.040	0.040	0.800	0
2022-09-01	0.039	0.039	0.037	0.039	0.780	508,000
2022-08-31	0.038	0.040	0.038	0.039	0.780	359,949
2022-08-30	0.041	0.041	0.039	0.040	0.800	3,614,000
2022-08-29	0.045	0.045	0.043	0.044	0.880	339,222

← NewerPage 17 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.