Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.042	0.047	0.042	0.044	0.880	368,422
2022-08-25	0.040	0.044	0.040	0.042	0.840	56,000
2022-08-24	0.044	0.044	0.044	0.044	0.880	0
2022-08-23	0.044	0.044	0.043	0.043	0.860	784,000
2022-08-22	0.043	0.043	0.043	0.043	0.860	20,000
2022-08-19	0.043	0.043	0.043	0.043	0.860	16,000
2022-08-18	0.043	0.043	0.043	0.043	0.860	490,738
2022-08-17	0.043	0.045	0.043	0.045	0.900	390,080
2022-08-16	0.045	0.048	0.042	0.042	0.840	1,018,000
2022-08-15	0.048	0.049	0.044	0.045	0.900	434,000
2022-08-12	0.046	0.049	0.046	0.047	0.940	1,480,106
2022-08-11	0.045	0.045	0.045	0.045	0.900	180,000
2022-08-10	0.048	0.049	0.045	0.046	0.920	7,858,000
2022-08-09	0.047	0.049	0.047	0.049	0.980	3,144,000
2022-08-08	0.047	0.047	0.045	0.047	0.940	982,000
2022-08-05	0.044	0.045	0.042	0.045	0.900	784,000
2022-08-04	0.042	0.042	0.042	0.042	0.840	530,000
2022-08-03	0.042	0.043	0.040	0.042	0.840	170,000
2022-08-02	0.048	0.048	0.041	0.044	0.880	5,548,000
2022-08-01	0.045	0.048	0.045	0.048	0.960	6,060,000
2022-07-29	0.045	0.047	0.045	0.045	0.900	6,122,000
2022-07-28	0.041	0.045	0.041	0.044	0.880	6,930,000
2022-07-27	0.042	0.043	0.040	0.043	0.860	6,672,000
2022-07-26	0.041	0.045	0.041	0.041	0.820	2,248,000
2022-07-25	0.040	0.041	0.040	0.041	0.820	2,082,000
2022-07-22	0.038	0.041	0.038	0.040	0.800	1,744,563
2022-07-21	0.037	0.039	0.036	0.037	0.740	1,826,080
2022-07-20	0.037	0.039	0.036	0.039	0.780	1,630,000
2022-07-19	0.036	0.037	0.036	0.037	0.740	22,000
2022-07-18	0.036	0.037	0.035	0.037	0.740	52,000
2022-07-15	0.035	0.037	0.035	0.037	0.740	268,738
2022-07-14	0.036	0.038	0.036	0.037	0.740	1,112,000
2022-07-13	0.036	0.037	0.036	0.036	0.720	644,000
2022-07-12	0.036	0.037	0.036	0.036	0.720	1,340,000
2022-07-11	0.040	0.041	0.037	0.038	0.760	1,584,000
2022-07-08	0.036	0.046	0.035	0.041	0.820	4,740,000
2022-07-07	0.037	0.037	0.036	0.036	0.720	234,000
2022-07-06	0.037	0.037	0.036	0.037	0.740	230,845
2022-07-05	0.037	0.037	0.036	0.037	0.740	1,631,346
2022-07-04	0.037	0.037	0.036	0.037	0.740	2,328,000
2022-06-30	0.039	0.040	0.037	0.038	0.760	2,378,633
2022-06-29	0.039	0.040	0.038	0.040	0.800	2,382,000
2022-06-28	0.038	0.040	0.037	0.039	0.780	4,332,000
2022-06-27	0.038	0.041	0.038	0.040	0.800	305,159
2022-06-24	0.041	0.043	0.039	0.040	0.800	1,924,000
2022-06-23	0.039	0.043	0.039	0.043	0.860	104,000
2022-06-22	0.037	0.043	0.037	0.040	0.800	2,830,026
2022-06-21	0.037	0.039	0.037	0.039	0.780	222,000
2022-06-20	0.037	0.039	0.037	0.037	0.740	298,000
2022-06-17	0.036	0.045	0.036	0.037	0.740	1,558,000
2022-06-16	0.038	0.038	0.036	0.037	0.740	2,807,874
2022-06-15	0.038	0.038	0.037	0.037	0.740	156,000
2022-06-14	0.038	0.038	0.037	0.038	0.760	1,422,000
2022-06-13	0.038	0.038	0.038	0.038	0.760	0
2022-06-10	0.038	0.038	0.037	0.038	0.760	992,106
2022-06-09	0.037	0.039	0.037	0.039	0.780	523,057
2022-06-08	0.038	0.039	0.037	0.039	0.780	152,026
2022-06-07	0.037	0.039	0.037	0.039	0.780	261,106
2022-06-06	0.037	0.040	0.037	0.040	0.800	252,106
2022-06-02	0.041	0.042	0.038	0.039	0.780	1,712,000

← NewerPage 18 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.