Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.037	0.040	0.037	0.040	0.800	212,000
2022-05-31	0.036	0.038	0.035	0.038	0.760	1,810,211
2022-05-30	0.037	0.038	0.036	0.038	0.760	908,000
2022-05-27	0.036	0.038	0.036	0.038	0.760	2,009,500
2022-05-26	0.036	0.039	0.036	0.039	0.780	222,000
2022-05-25	0.038	0.038	0.036	0.038	0.760	720,000
2022-05-24	0.037	0.038	0.036	0.038	0.760	1,701,739
2022-05-23	0.038	0.038	0.037	0.038	0.760	866,000
2022-05-20	0.042	0.042	0.037	0.038	0.760	10,594,000
2022-05-19	0.042	0.042	0.042	0.042	0.840	2,000
2022-05-18	0.044	0.044	0.039	0.043	0.860	848,000
2022-05-17	0.043	0.044	0.043	0.044	0.880	20,000
2022-05-16	0.041	0.044	0.041	0.043	0.860	410,000
2022-05-13	0.041	0.041	0.041	0.041	0.820	250,000
2022-05-12	0.041	0.041	0.041	0.041	0.820	586,000
2022-05-11	0.043	0.043	0.043	0.043	0.860	380,000
2022-05-10	0.043	0.043	0.039	0.041	0.820	553,000
2022-05-06	0.041	0.043	0.040	0.043	0.860	2,712,106
2022-05-05	0.044	0.044	0.043	0.043	0.860	16,080
2022-05-04	0.043	0.044	0.042	0.044	0.880	1,682,000
2022-05-03	0.044	0.044	0.044	0.044	0.880	12,000
2022-04-29	0.045	0.048	0.044	0.044	0.880	144,000
2022-04-28	0.044	0.046	0.044	0.046	0.920	2,526
2022-04-27	0.052	0.052	0.045	0.048	0.960	2,558,000
2022-04-26	0.042	0.053	0.042	0.048	0.960	5,870,106
2022-04-25	0.037	0.042	0.037	0.040	0.800	110,000
2022-04-22	0.040	0.040	0.040	0.040	0.800	970,000
2022-04-21	0.041	0.041	0.040	0.040	0.800	5,116,527
2022-04-20	0.042	0.044	0.040	0.044	0.880	6,914,000
2022-04-19	0.043	0.045	0.042	0.043	0.860	2,350,078
2022-04-14	0.043	0.044	0.043	0.044	0.880	14,080
2022-04-13	0.043	0.045	0.043	0.043	0.860	1,434,125
2022-04-12	0.043	0.045	0.043	0.044	0.880	790,000
2022-04-11	0.043	0.044	0.043	0.044	0.880	690,160
2022-04-08	0.043	0.045	0.042	0.045	0.900	1,362,000
2022-04-07	0.044	0.046	0.043	0.045	0.900	422,000
2022-04-06	0.044	0.054	0.042	0.047	0.940	1,512,210
2022-04-04	0.046	0.046	0.043	0.044	0.880	1,392,000
2022-04-01	0.049	0.049	0.044	0.046	0.920	588,000
2022-03-31	0.046	0.049	0.046	0.049	0.980	184,560
2022-03-30	0.045	0.054	0.045	0.049	0.980	1,044,000
2022-03-29	0.051	0.052	0.045	0.048	0.960	7,790,400
2022-03-28	0.050	0.052	0.050	0.051	1.020	1,684,000
2022-03-25	0.045	0.052	0.045	0.050	1.000	9,504,000
2022-03-24	0.044	0.045	0.044	0.044	0.880	70,000
2022-03-23	0.043	0.045	0.043	0.045	0.900	1,600,000
2022-03-22	0.042	0.043	0.042	0.043	0.860	168,000
2022-03-21	0.043	0.043	0.041	0.043	0.860	550,000
2022-03-18	0.042	0.043	0.042	0.042	0.840	456,582
2022-03-17	0.043	0.048	0.042	0.045	0.900	856,742
2022-03-16	0.042	0.046	0.042	0.045	0.900	53,056
2022-03-15	0.044	0.048	0.041	0.041	0.820	382,000
2022-03-14	0.047	0.048	0.043	0.043	0.860	1,652,000
2022-03-11	0.045	0.047	0.045	0.047	0.940	268,104
2022-03-10	0.046	0.046	0.044	0.045	0.900	796,640
2022-03-09	0.044	0.046	0.044	0.045	0.900	3,416,000
2022-03-08	0.045	0.045	0.043	0.043	0.860	848,000
2022-03-07	0.043	0.045	0.043	0.044	0.880	1,502,000
2022-03-04	0.044	0.045	0.043	0.045	0.900	712,000
2022-03-03	0.044	0.045	0.044	0.044	0.880	464,210

← NewerPage 19 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.