CGA: Historical Prices for CHINA GREEN AGRI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.72	16.30	15.36	16.25	1,328,000	16.25
24-Nov-09	15.51	15.70	15.15	15.68	852,500	15.68
23-Nov-09	16.20	16.65	15.08	15.85	3,059,800	15.85
20-Nov-09	15.63	17.49	15.54	17.14	2,557,300	17.14
19-Nov-09	15.77	16.50	15.00	16.14	2,675,500	16.14
18-Nov-09	13.20	16.91	13.20	16.63	3,879,800	16.63
17-Nov-09	13.20	13.32	13.00	13.12	278,400	13.12
16-Nov-09	13.30	13.59	13.03	13.19	439,400	13.19
13-Nov-09	13.05	13.10	12.25	13.05	482,300	13.05
12-Nov-09	13.51	13.88	12.10	12.84	1,173,100	12.84
11-Nov-09	13.25	13.35	12.97	13.24	660,800	13.24
10-Nov-09	12.70	12.97	12.50	12.95	527,900	12.95
9-Nov-09	12.40	12.64	12.39	12.54	429,900	12.54
6-Nov-09	12.12	12.45	11.80	12.14	356,300	12.14
5-Nov-09	12.25	12.49	12.01	12.17	368,800	12.17
4-Nov-09	12.00	12.50	12.00	12.20	617,100	12.20
3-Nov-09	11.31	11.70	10.96	11.69	372,400	11.69
2-Nov-09	11.25	11.50	10.86	11.15	501,700	11.15
30-Oct-09	11.49	11.55	10.50	11.02	577,800	11.02
29-Oct-09	11.06	11.44	10.65	11.26	705,700	11.26
28-Oct-09	11.65	11.65	10.40	10.40	1,167,100	10.40
27-Oct-09	12.41	12.50	11.55	11.63	1,059,700	11.63
26-Oct-09	13.05	13.34	12.25	12.41	626,000	12.41
23-Oct-09	13.40	13.49	12.80	13.07	426,200	13.07
22-Oct-09	13.06	13.29	12.32	13.19	674,400	13.19
21-Oct-09	13.50	13.50	12.75	13.12	793,900	13.12
20-Oct-09	13.86	14.19	13.01	13.47	1,128,200	13.47
19-Oct-09	13.22	13.75	12.94	13.50	1,004,400	13.50
16-Oct-09	13.34	13.34	12.40	12.94	1,383,800	12.94
15-Oct-09	13.70	14.44	13.12	13.35	2,150,900	13.35
14-Oct-09	12.51	13.66	12.47	13.63	2,702,900	13.63
13-Oct-09	12.18	12.30	11.65	12.27	864,300	12.27
12-Oct-09	11.80	12.14	11.80	11.90	537,700	11.90
9-Oct-09	11.21	11.90	11.15	11.74	386,500	11.74
8-Oct-09	11.90	11.90	11.55	11.55	251,800	11.55
7-Oct-09	11.78	11.88	11.36	11.60	369,000	11.60
6-Oct-09	11.83	11.95	11.61	11.78	405,200	11.78
5-Oct-09	11.20	11.75	10.75	11.49	533,600	11.49
2-Oct-09	10.11	10.91	10.02	10.72	638,000	10.72
1-Oct-09	11.75	11.84	10.37	10.78	792,400	10.78
30-Sep-09	11.76	12.00	11.58	11.72	342,300	11.72
29-Sep-09	12.23	12.23	11.65	11.65	428,300	11.65
28-Sep-09	12.10	12.24	11.88	11.95	439,500	11.95
25-Sep-09	12.04	12.13	11.75	11.98	312,400	11.98
24-Sep-09	12.69	12.69	11.70	12.04	557,300	12.04
23-Sep-09	12.15	12.95	11.95	12.37	1,288,200	12.37
22-Sep-09	12.00	12.19	11.90	12.12	579,300	12.12
21-Sep-09	11.82	11.98	11.55	11.94	405,100	11.94
18-Sep-09	12.34	12.34	11.60	11.77	869,200	11.77
17-Sep-09	12.55	12.61	11.82	12.07	936,600	12.07
16-Sep-09	12.80	13.31	12.05	12.36	1,775,100	12.36
15-Sep-09	12.40	13.55	12.30	13.48	884,700	13.48
14-Sep-09	12.31	12.54	11.70	12.46	573,900	12.46
11-Sep-09	13.10	13.38	12.25	12.40	722,900	12.40
10-Sep-09	13.03	13.45	12.97	13.05	384,300	13.05
9-Sep-09	13.05	13.58	12.88	13.03	489,700	13.03
8-Sep-09	12.98	13.00	12.45	12.86	485,400	12.86
4-Sep-09	12.01	12.49	12.00	12.39	367,000	12.39
3-Sep-09	11.69	12.10	11.41	12.01	508,900	12.01
2-Sep-09	11.29	11.80	11.06	11.25	576,800	11.25
1-Sep-09	12.40	12.60	11.51	11.57	581,200	11.57
31-Aug-09	12.44	12.44	11.40	12.39	960,800	12.39
28-Aug-09	12.75	13.19	12.40	12.44	447,000	12.44
27-Aug-09	13.20	13.20	12.40	12.58	951,700	12.58
26-Aug-09	13.79	13.79	13.10	13.38	304,600	13.38
25-Aug-09	13.34	13.70	13.20	13.48	452,800	13.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions