Chaoda Modern Agriculture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.015	0.016	0.014	0.016	0.320	4,292,718
2024-11-07	0.014	0.015	0.013	0.014	0.280	1,596,212
2024-11-06	0.015	0.015	0.014	0.014	0.280	6,492,316
2024-11-05	0.016	0.016	0.015	0.015	0.300	956,000
2024-11-04	0.015	0.015	0.014	0.015	0.300	136,000
2024-11-01	0.015	0.015	0.014	0.015	0.300	1,484,210
2024-10-31	0.016	0.016	0.015	0.015	0.300	2,216,000
2024-10-30	0.014	0.015	0.014	0.015	0.300	4,240,000
2024-10-29	0.014	0.015	0.014	0.014	0.280	1,190,000
2024-10-28	0.015	0.016	0.014	0.014	0.280	1,524,000
2024-10-25	0.016	0.016	0.015	0.015	0.300	1,306,000
2024-10-24	0.016	0.016	0.015	0.015	0.300	6,398,052
2024-10-23	0.015	0.016	0.015	0.016	0.320	6,924,052
2024-10-22	0.016	0.019	0.015	0.015	0.300	12,010,000
2024-10-21	0.015	0.016	0.015	0.016	0.320	588,000
2024-10-18	0.015	0.017	0.015	0.015	0.300	12,508,000
2024-10-17	0.016	0.018	0.015	0.017	0.340	4,600,316
2024-10-16	0.017	0.017	0.015	0.016	0.320	2,464,666
2024-10-15	0.015	0.016	0.015	0.016	0.320	6,883,584
2024-10-14	0.015	0.016	0.015	0.016	0.320	4,950,000
2024-10-10	0.016	0.017	0.016	0.016	0.320	10,374,106
2024-10-09	0.018	0.018	0.015	0.016	0.320	7,110,636
2024-10-08	0.022	0.022	0.017	0.018	0.360	17,584,000
2024-10-07	0.026	0.026	0.020	0.022	0.440	41,316,105
2024-10-04	0.023	0.029	0.023	0.025	0.500	23,570,000
2024-10-03	0.026	0.028	0.020	0.023	0.460	38,910,291
2024-10-02	0.021	0.028	0.020	0.028	0.560	26,333,060
2024-09-30	0.018	0.024	0.018	0.021	0.420	7,024,000
2024-09-27	0.019	0.020	0.018	0.018	0.360	6,054,000
2024-09-26	0.020	0.021	0.019	0.020	0.400	1,578,106
2024-09-25	0.020	0.021	0.020	0.021	0.420	11,376,422
2024-09-24	0.020	0.024	0.020	0.021	0.420	2,340,000
2024-09-23	0.021	0.024	0.019	0.022	0.440	42,506,000
2024-09-20	0.020	0.023	0.016	0.020	0.400	57,272,000
2024-09-19	0.022	0.023	0.020	0.023	0.460	24,798,000
2024-09-17	0.019	0.022	0.018	0.021	0.420	32,418,105
2024-09-16	0.014	0.019	0.014	0.018	0.360	21,374,000
2024-09-13	0.013	0.014	0.012	0.013	0.260	3,180,080
2024-09-12	0.013	0.013	0.012	0.013	0.260	3,010,000
2024-09-11	0.013	0.013	0.012	0.013	0.260	4,460,000
2024-09-10	0.012	0.013	0.012	0.013	0.260	1,912,000
2024-09-09	0.012	0.013	0.012	0.013	0.260	3,598,318
2024-09-05	0.011	0.012	0.011	0.012	0.240	4,080,000
2024-09-04	0.012	0.012	0.011	0.012	0.240	5,852,000
2024-09-03	0.012	0.013	0.012	0.013	0.260	3,966,000
2024-09-02	0.012	0.013	0.012	0.013	0.260	1,210,000
2024-08-30	0.012	0.013	0.011	0.012	0.240	1,435,264
2024-08-29	0.012	0.012	0.012	0.012	0.240	0
2024-08-28	0.011	0.013	0.011	0.012	0.240	4,002,000
2024-08-27	0.012	0.013	0.012	0.013	0.260	50,000
2024-08-26	0.012	0.012	0.012	0.012	0.240	216,000
2024-08-23	0.012	0.012	0.012	0.012	0.240	10,000
2024-08-22	0.012	0.012	0.012	0.012	0.240	166,000
2024-08-21	0.012	0.012	0.012	0.012	0.240	246,000
2024-08-20	0.012	0.012	0.012	0.012	0.240	90,000
2024-08-19	0.012	0.013	0.012	0.012	0.240	2,162,001
2024-08-16	0.012	0.012	0.012	0.012	0.240	1,524,000
2024-08-15	0.012	0.013	0.011	0.013	0.260	1,134,000
2024-08-14	0.012	0.013	0.011	0.013	0.260	2,216,000
2024-08-13	0.012	0.013	0.012	0.013	0.260	4,540,000

← NewerPage 9 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.