Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.044	0.045	0.043	0.043	0.860	214,000
2022-03-01	0.045	0.045	0.042	0.045	0.900	532,501
2022-02-28	0.045	0.045	0.045	0.045	0.900	1,032,000
2022-02-25	0.042	0.043	0.041	0.043	0.860	70,000
2022-02-24	0.046	0.046	0.043	0.043	0.860	780,000
2022-02-23	0.047	0.047	0.046	0.046	0.920	216,000
2022-02-22	0.045	0.045	0.045	0.045	0.900	110,000
2022-02-21	0.046	0.048	0.046	0.046	0.920	206,000
2022-02-18	0.047	0.048	0.046	0.046	0.920	354,000
2022-02-17	0.045	0.045	0.045	0.045	0.900	26,631
2022-02-16	0.046	0.046	0.046	0.046	0.920	20,000
2022-02-15	0.048	0.048	0.046	0.047	0.940	1,026,000
2022-02-14	0.046	0.049	0.045	0.048	0.960	158,000
2022-02-11	0.047	0.047	0.046	0.046	0.920	18,080
2022-02-10	0.048	0.049	0.046	0.048	0.960	234,000
2022-02-09	0.048	0.048	0.046	0.048	0.960	310,000
2022-02-08	0.048	0.048	0.046	0.048	0.960	858,212
2022-02-07	0.045	0.047	0.045	0.047	0.940	1,778,000
2022-02-04	0.040	0.044	0.040	0.043	0.860	650,212
2022-01-31	0.041	0.044	0.040	0.043	0.860	372,000
2022-01-28	0.041	0.041	0.040	0.041	0.820	246,000
2022-01-27	0.041	0.042	0.040	0.041	0.820	382,000
2022-01-26	0.042	0.042	0.041	0.042	0.840	1,786,994
2022-01-25	0.043	0.044	0.041	0.042	0.840	2,732,000
2022-01-24	0.044	0.044	0.041	0.043	0.860	402,000
2022-01-21	0.041	0.045	0.040	0.044	0.880	1,960,672
2022-01-20	0.040	0.042	0.040	0.040	0.800	6,473,690
2022-01-19	0.042	0.042	0.039	0.041	0.820	3,484,848
2022-01-18	0.040	0.042	0.040	0.042	0.840	2,062,538
2022-01-17	0.041	0.041	0.040	0.041	0.820	338,000
2022-01-14	0.041	0.042	0.040	0.041	0.820	934,211
2022-01-13	0.041	0.042	0.040	0.042	0.840	723,000
2022-01-12	0.041	0.042	0.040	0.042	0.840	234,000
2022-01-11	0.043	0.043	0.041	0.042	0.840	596,000
2022-01-10	0.041	0.042	0.040	0.042	0.840	834,000
2022-01-07	0.041	0.041	0.039	0.041	0.820	3,090,000
2022-01-06	0.040	0.044	0.039	0.044	0.880	688,000
2022-01-05	0.043	0.043	0.041	0.041	0.820	1,414,700
2022-01-04	0.043	0.048	0.041	0.045	0.900	2,370,000
2022-01-03	0.040	0.040	0.040	0.040	0.800	580,000
2021-12-31	0.039	0.040	0.039	0.040	0.800	292,000
2021-12-30	0.040	0.040	0.038	0.040	0.800	911,060
2021-12-29	0.039	0.040	0.039	0.040	0.800	72,000
2021-12-28	0.038	0.040	0.037	0.039	0.780	2,192,000
2021-12-24	0.038	0.039	0.038	0.039	0.780	130,000
2021-12-23	0.038	0.039	0.038	0.038	0.760	436,212
2021-12-22	0.038	0.038	0.038	0.038	0.760	113,142
2021-12-21	0.038	0.039	0.038	0.038	0.760	1,409,462
2021-12-20	0.038	0.038	0.038	0.038	0.760	14,106
2021-12-17	0.038	0.039	0.038	0.039	0.780	1,226,100
2021-12-16	0.037	0.039	0.037	0.038	0.760	80,240
2021-12-15	0.038	0.039	0.037	0.038	0.760	2,982,000
2021-12-14	0.039	0.039	0.037	0.038	0.760	1,610,318
2021-12-13	0.039	0.040	0.038	0.039	0.780	1,148,502
2021-12-10	0.039	0.039	0.038	0.039	0.780	416,000
2021-12-09	0.039	0.040	0.038	0.039	0.780	1,297,980
2021-12-08	0.039	0.039	0.038	0.039	0.780	306,000
2021-12-07	0.039	0.039	0.037	0.039	0.780	3,046,000
2021-12-06	0.041	0.041	0.038	0.039	0.780	3,762,000
2021-12-03	0.040	0.042	0.040	0.041	0.820	866,000

← NewerPage 20 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.