CGA - China Green Agriculture, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20203.75003.76003.50003.50003.500032,100
Jan 17, 20203.85003.88003.75003.78003.780022,900
Jan 16, 20204.01004.01003.79003.80003.800032,900
Jan 15, 20203.70004.02003.70004.01004.010058,900
Jan 14, 20203.63003.94003.48003.70003.7000115,700
Jan 13, 20204.00004.13003.55003.74003.7400126,100
Jan 10, 20203.20003.91003.15003.85003.8500320,700
Jan 09, 20202.82003.26002.82003.13003.130070,800
Jan 08, 20202.96002.96002.82002.83002.830013,000
Jan 07, 20203.13003.13002.88002.88002.880035,100
Jan 06, 20203.32003.32003.00003.02003.020022,300
Jan 03, 20203.20003.60002.98003.28003.280068,300
Jan 02, 20202.91003.25002.82003.14003.1400141,500
Dec 31, 20192.80002.90002.77002.81002.810025,000
Dec 30, 20192.85002.92002.75002.82002.820070,700
Dec 27, 20192.85003.03002.71002.86002.860084,500
Dec 26, 20192.54003.04002.54002.80002.800086,400
Dec 24, 20192.56002.56002.50002.53002.530015,000
Dec 23, 20192.50002.56002.50002.53002.530013,200
Dec 20, 20192.55002.60002.53002.56002.560017,600
Dec 19, 20192.65002.66002.57002.60002.600014,000
Dec 18, 20192.69002.71002.65002.69002.69004,900
Dec 17, 20192.71002.75002.70002.70002.700019,800
Dec 16, 20192.88002.89002.72002.77002.770018,200
Dec 13, 20192.90003.16002.76002.88002.880072,900
Dec 12, 20192.64002.97002.64002.79002.790083,000
Dec 11, 20192.69002.69002.65002.67002.67008,400
Dec 10, 20192.72002.72002.68002.68002.68002,800
Dec 09, 20192.74002.77002.72002.72002.72002,400
Dec 06, 20192.85002.85002.77002.77002.77004,200
Dec 05, 20192.75002.80002.75002.78002.78006,400
Dec 04, 20192.76002.82002.67002.75002.75004,800
Dec 03, 20192.77002.79002.60002.68002.680022,400
Dec 02, 20193.00003.09002.72002.76002.760016,100
Nov 29, 20193.01003.07003.00003.04003.04006,800
Nov 27, 20193.10003.16003.04003.04003.040016,500
Nov 26, 20193.31003.38003.17003.18003.18004,600
Nov 25, 20193.43003.43003.12003.23003.230011,800
Nov 22, 20193.02003.38003.02003.33003.330037,700
Nov 21, 20193.15003.24003.00003.09003.090018,000
Nov 20, 20193.38003.38003.19003.23003.230012,300
Nov 19, 20193.53003.53003.42003.44003.44005,300
Nov 18, 20193.70003.70003.51003.51003.51009,700
Nov 15, 20193.72003.75003.60003.60003.600014,700
Nov 14, 20193.84003.90003.70003.70003.700019,700
Nov 13, 20193.75003.85003.74003.82003.820017,400
Nov 12, 20193.75003.75003.75003.75003.7500500
Nov 11, 20193.75003.77003.75003.76003.76001,800
Nov 08, 20193.83003.83003.71003.80003.800010,300
Nov 07, 20193.77003.91003.77003.81003.81006,600
Nov 06, 20193.82003.88003.73003.78003.78006,600
Nov 05, 20193.78003.85003.67003.84003.840012,900
Nov 04, 20193.77003.77003.68003.74003.74009,300
Nov 01, 20193.74003.80003.70003.70003.70006,100
Oct 31, 20193.84003.84003.71003.72003.72005,500
Oct 30, 20193.88003.89003.76003.78003.78005,700
Oct 29, 20193.90003.94003.75003.86003.86004,000
Oct 28, 20194.06004.21003.90003.90003.900041,300
Oct 25, 20194.10004.11004.04004.08004.08003,600
Oct 24, 20194.23004.23004.08004.10004.10002,600
Oct 23, 20194.25004.27004.13004.16004.16007,300
Oct 22, 20194.27004.28004.19004.25004.25006,200
Oct 21, 20194.33004.37004.30004.33004.33004,600
Oct 18, 20194.40004.40004.27004.33004.33004,300
Oct 17, 20194.54004.54004.42004.42004.42005,300
Oct 16, 20194.48004.52004.45004.45004.45007,600
Oct 15, 20194.58004.58004.42004.48004.480017,700
Oct 14, 20194.54004.68004.42004.68004.68001,400
Oct 11, 20194.42004.51004.40004.50004.50003,600
Oct 10, 20194.47004.55004.15004.42004.420012,800
Oct 09, 20194.51004.55004.50004.51004.51006,700
Oct 08, 20194.52004.53004.50004.51004.51008,000
Oct 07, 20194.63004.66004.56004.58004.58004,700
Oct 04, 20194.52004.65004.52004.61004.61003,700
Oct 03, 20194.68004.70004.50004.52004.52006,400
Oct 02, 20194.64004.64004.62004.64004.64003,400
Oct 01, 20194.67004.72004.61004.67004.670014,900
Sep 30, 20194.70004.70004.67004.70004.70005,900
Sep 27, 20194.81004.81004.72004.72004.72004,900
Sep 26, 20194.70004.85004.70004.70004.7000700
Sep 25, 20194.73004.76004.71004.76004.7600700
Sep 24, 20194.70004.70004.70004.70004.70001,900
Sep 23, 20194.78004.78004.70004.70004.70003,600
Sep 20, 20194.65004.85004.65004.70004.700018,700
Sep 19, 20194.97004.97004.64004.66004.660019,800
Sep 18, 20195.00005.04004.93005.04005.04001,100
Sep 17, 20195.09005.09004.96005.04005.04002,500
Sep 16, 20194.91005.07004.91005.07005.0700600
Sep 13, 20195.29005.29004.83004.91004.910010,300
Sep 12, 20195.12005.30005.12005.22005.22005,100
Sep 11, 20195.11005.27005.11005.13005.13007,300
Sep 10, 20194.87005.17004.87005.11005.110033,200
Sep 09, 20194.87004.91004.87004.91004.91001,600
Sep 06, 20194.95004.95004.81004.90004.900010,200
Sep 05, 20194.70004.98004.70004.98004.98006,400
Sep 04, 20194.80004.80004.42004.70004.70009,300
Sep 03, 20194.90004.90004.75004.77004.770020,700
Aug 30, 20194.99005.10004.95004.99004.990015,800
Aug 29, 20195.12005.17004.95004.95004.950018,400
Aug 28, 20195.17005.17004.91005.14005.140017,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...