CGA

China Green Agriculture Historical Data

CGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 3.78 -0.36 -8.7% 4.03 4.075 3.6501 18,465
Mar 04 2021 4.14 -0.24 -5.48% 4.38 4.50 4.05 23,491
Mar 03 2021 4.38 -0.12 -2.67% 4.52 4.57 4.3527 33,156
Mar 02 2021 4.50 -0.36 -7.41% 4.75 4.97 4.50 15,549
Mar 01 2021 4.86 0.24 5.19% 4.63 5.04 4.63 20,667
Feb 26 2021 4.62 -0.46 -9.06% 4.83 4.8958 4.50 48,841
Feb 25 2021 5.08 -0.50 -8.88% 5.69 5.69 4.90 39,775
Feb 24 2021 5.575 0.12 2.11% 5.36 5.7205 5.34 24,270
Feb 23 2021 5.46 0.00 0.0% 5.34 5.71 5.1701 116,602
Feb 22 2021 5.46 0.11 2.06% 5.50 5.69 5.40 56,441
Feb 19 2021 5.35 0.10 1.9% 5.25 5.48 5.16 25,053
Feb 18 2021 5.25 -0.17 -3.14% 5.30 5.42 5.1101 15,985
Feb 17 2021 5.42 -0.23 -4.08% 5.80 5.80 5.39 16,419
Feb 16 2021 5.6505 0.29 5.42% 5.70 5.80 5.41 48,424
Feb 15 2021 5.36 0.00 +0.00% 5.33 5.5546 5.33 0
Feb 12 2021 5.36 0.00 0.0% 5.33 5.5546 5.33 14,497
Feb 11 2021 5.36 -0.29 -5.13% 5.60 5.82 5.33 49,463
Feb 10 2021 5.65 -0.35 -5.83% 5.98 6.0663 5.64 29,254
Feb 09 2021 6.00 0.16 2.74% 5.89 6.15 5.80 32,318
Feb 08 2021 5.84 0.26 4.66% 5.66 5.90 5.60 45,947
Feb 05 2021 5.58 0.05 0.9% 5.65 5.7499 5.51 25,225
Feb 04 2021 5.53 -0.05 -0.9% 5.60 5.6399 5.3706 22,207
Feb 03 2021 5.58 0.19 3.53% 5.46 5.5999 5.32 44,512
Feb 02 2021 5.39 0.08 1.51% 5.32 5.51 5.09 29,471
Feb 01 2021 5.31 0.20 3.91% 5.29 5.45 5.08 43,972
Jan 29 2021 5.11 -0.65 -11.28% 5.74 5.74 5.0344 64,870
Jan 28 2021 5.76 0.20 3.6% 5.60 6.0276 5.60 39,050
Jan 27 2021 5.56 -0.46 -7.64% 5.77 5.98 5.56 80,227
Jan 26 2021 6.02 -0.07 -1.15% 6.05 6.27 5.5801 102,199
Jan 25 2021 6.09 -0.32 -4.99% 6.41 6.50 5.88 81,557
Jan 22 2021 6.41 0.51 8.64% 5.85 6.61 5.8389 154,393
Jan 21 2021 5.90 -0.02 -0.34% 5.88 5.9867 5.49 71,193
Jan 20 2021 5.92 0.02 0.34% 6.01 6.22 5.52 118,170
Jan 19 2021 5.90 0.38 6.88% 5.67 6.22 5.67 102,594
Jan 18 2021 5.52 0.00 +0.00% 6.09 6.09 5.32 0
Jan 15 2021 5.52 -0.58 -9.51% 6.09 6.09 5.32 103,329
Jan 14 2021 6.10 -0.40 -6.15% 6.42 6.4999 5.72 163,866
Jan 13 2021 6.50 1.37 26.71% 5.24 6.925 4.91 390,789
Jan 12 2021 5.13 0.34 7.1% 4.79 5.1873 4.71 60,809
Jan 11 2021 4.79 -0.66 -12.11% 5.45 5.48 4.69 221,547
Jan 08 2021 5.45 1.07 24.43% 4.46 5.82 4.10 741,858
Jan 07 2021 4.38 0.49 12.6% 3.87 4.38 3.87 183,332
Jan 06 2021 3.89 -0.13 -3.23% 3.80 4.2377 3.80 114,992
Jan 05 2021 4.02 0.76 23.31% 3.25 4.26 3.2071 275,804
Jan 04 2021 3.26 -0.34 -9.44% 3.30 3.38 3.05 214,398
Jan 01 2021 3.60 0.00 +0.00% 3.01 4.69 2.9101 0
Dec 31 2020 3.60 0.59 19.6% 3.01 4.69 2.9101 2,334,885
Dec 30 2020 3.01 0.49 19.44% 2.53 3.6782 2.50 2,383,936
Dec 29 2020 2.52 -0.10 -3.82% 2.62 2.62 2.45 17,080
Dec 28 2020 2.62 0.02 0.77% 2.70 2.7299 2.55 33,731
Dec 25 2020 2.60 0.00 +0.00% 2.71 2.71 2.58 0
Dec 24 2020 2.60 0.00 +0.00% 2.71 2.71 2.58 0
Dec 24 2020 2.60 -0.11 -4.06% 2.71 2.71 2.58 14,133
Dec 23 2020 2.71 -0.15 -5.24% 2.66 2.84 2.66 76,983
Dec 22 2020 2.86 0.15 5.54% 2.72 2.96 2.66 72,691
Dec 21 2020 2.71 -0.17 -5.9% 2.74 2.78 2.46 156,403
Dec 18 2020 2.88 0.54 22.87% 2.38 3.62 2.37 2,511,075
Dec 17 2020 2.3439 0.05 2.35% 2.35 2.35 2.27 15,866
Dec 16 2020 2.29 -0.10 -4.22% 2.29 2.3699 2.26 5,995
Dec 15 2020 2.3908 0.09 3.73% 2.28 2.40 2.28 25,221
Dec 14 2020 2.3049 -0.05 -1.92% 2.32 2.32 2.27 7,530
Dec 11 2020 2.35 -0.01 -0.22% 2.38 2.3898 2.2801 10,222
Dec 10 2020 2.3551 0.03 1.19% 2.37 2.39 2.25 10,888
Dec 09 2020 2.3273 0.01 0.31% 2.25 2.40 2.25 30,792
Dec 08 2020 2.32 -0.08 -3.33% 2.47 2.47 2.23 32,663
Dec 07 2020 2.40 0.00 0.0% 2.34 2.49 2.34 19,463
Your Recent History
NYSE
CGA
China Gree..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 20:36:47