Mail

CGA - China Green Agriculture, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	0.5030	0.5100	0.5050	0.5172	0.5172	5,387
May 23, 2019	0.5100	0.5100	0.5000	0.5000	0.5000	56,700
May 22, 2019	0.5100	0.5200	0.5100	0.5100	0.5100	16,000
May 21, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	22,500
May 20, 2019	0.5100	0.5200	0.5100	0.5100	0.5100	12,100
May 17, 2019	0.5100	0.5300	0.5100	0.5200	0.5200	120,200
May 16, 2019	0.5100	0.5400	0.5100	0.5200	0.5200	109,200
May 15, 2019	0.5200	0.5400	0.5000	0.5200	0.5200	27,700
May 14, 2019	0.5000	0.5200	0.5000	0.5100	0.5100	27,100
May 13, 2019	0.5100	0.5100	0.5000	0.5100	0.5100	60,300
May 10, 2019	0.5300	0.5300	0.5000	0.5100	0.5100	85,800
May 09, 2019	0.5300	0.5400	0.5200	0.5200	0.5200	115,200
May 08, 2019	0.5200	0.5400	0.5200	0.5300	0.5300	89,900
May 07, 2019	0.5300	0.5600	0.5100	0.5300	0.5300	105,600
May 06, 2019	0.5300	0.5500	0.5300	0.5400	0.5400	148,000
May 03, 2019	0.5600	0.6100	0.5300	0.5700	0.5700	485,900
May 02, 2019	0.5900	0.6800	0.5500	0.5800	0.5800	3,501,300
May 01, 2019	0.5000	0.5000	0.4900	0.4900	0.4900	126,500
Apr 30, 2019	0.4900	0.5100	0.4900	0.5000	0.5000	47,000
Apr 29, 2019	0.5100	0.5100	0.4900	0.4900	0.4900	144,400
Apr 26, 2019	0.5200	0.5200	0.4900	0.5000	0.5000	84,800
Apr 25, 2019	0.5200	0.5200	0.4900	0.5000	0.5000	43,900
Apr 24, 2019	0.5200	0.5200	0.5000	0.5100	0.5100	56,400
Apr 23, 2019	0.4900	0.5100	0.4900	0.5000	0.5000	120,500
Apr 22, 2019	0.4900	0.5100	0.4900	0.5100	0.5100	93,700
Apr 18, 2019	0.5000	0.5000	0.4800	0.4900	0.4900	73,400
Apr 17, 2019	0.5200	0.5200	0.4900	0.5000	0.5000	17,400
Apr 16, 2019	0.5000	0.5200	0.4900	0.5000	0.5000	95,200
Apr 15, 2019	0.5000	0.5200	0.5000	0.5000	0.5000	63,100
Apr 12, 2019	0.5400	0.5400	0.5100	0.5200	0.5200	50,500
Apr 11, 2019	0.5200	0.5400	0.5200	0.5300	0.5300	58,900
Apr 10, 2019	0.5300	0.5300	0.5100	0.5200	0.5200	47,900
Apr 09, 2019	0.5100	0.5400	0.5100	0.5300	0.5300	28,100
Apr 08, 2019	0.5400	0.5400	0.5100	0.5300	0.5300	70,100
Apr 05, 2019	0.5500	0.5500	0.5300	0.5400	0.5400	96,900
Apr 04, 2019	0.5200	0.5600	0.5100	0.5200	0.5200	304,500
Apr 03, 2019	0.5200	0.5200	0.5000	0.5100	0.5100	52,800
Apr 02, 2019	0.5000	0.5100	0.5000	0.5100	0.5100	36,900
Apr 01, 2019	0.5100	0.5100	0.4900	0.5000	0.5000	35,800
Mar 29, 2019	0.4800	0.5000	0.4800	0.4900	0.4900	60,400
Mar 28, 2019	0.5200	0.5200	0.4800	0.4800	0.4800	380,500
Mar 27, 2019	0.5200	0.5200	0.4900	0.5000	0.5000	198,500
Mar 26, 2019	0.5400	0.5400	0.5100	0.5200	0.5200	82,900
Mar 25, 2019	0.5500	0.5500	0.5100	0.5300	0.5300	93,000
Mar 22, 2019	0.5200	0.5400	0.5100	0.5300	0.5300	93,100
Mar 21, 2019	0.5500	0.5500	0.5100	0.5100	0.5100	56,200
Mar 20, 2019	0.5300	0.5400	0.5200	0.5400	0.5400	237,100
Mar 19, 2019	0.5100	0.5400	0.5100	0.5300	0.5300	96,100
Mar 18, 2019	0.5400	0.5400	0.5100	0.5200	0.5200	119,200
Mar 15, 2019	0.5300	0.5500	0.5100	0.5300	0.5300	409,100
Mar 14, 2019	0.5500	0.5500	0.5300	0.5400	0.5400	203,100
Mar 13, 2019	0.5700	0.5700	0.5500	0.5500	0.5500	94,300
Mar 12, 2019	0.5700	0.5800	0.5200	0.5600	0.5600	45,500
Mar 11, 2019	0.5500	0.5900	0.5500	0.5500	0.5500	36,800
Mar 08, 2019	0.5800	0.5800	0.5400	0.5600	0.5600	109,000
Mar 07, 2019	0.5700	0.5900	0.5400	0.5700	0.5700	92,100
Mar 06, 2019	0.6000	0.6300	0.5500	0.5600	0.5600	497,100
Mar 05, 2019	0.5400	0.6300	0.5300	0.5800	0.5800	952,900
Mar 04, 2019	0.5200	0.5600	0.5200	0.5400	0.5400	83,700
Mar 01, 2019	0.5500	0.5500	0.5200	0.5200	0.5200	108,700
Feb 28, 2019	0.5300	0.5600	0.5100	0.5600	0.5600	231,300
Feb 27, 2019	0.5600	0.5600	0.5300	0.5500	0.5500	121,700
Feb 26, 2019	0.5700	0.5700	0.5600	0.5600	0.5600	54,800
Feb 25, 2019	0.5600	0.5800	0.5500	0.5700	0.5700	102,400
Feb 22, 2019	0.5700	0.5800	0.5400	0.5400	0.5400	87,900
Feb 21, 2019	0.5400	0.5500	0.5400	0.5400	0.5400	28,000
Feb 20, 2019	0.5300	0.5600	0.5300	0.5400	0.5400	39,500
Feb 19, 2019	0.5400	0.5800	0.5200	0.5400	0.5400	218,300
Feb 15, 2019	0.6200	0.6200	0.5400	0.5600	0.5600	184,000
Feb 14, 2019	0.5900	0.6200	0.5900	0.6100	0.6100	59,100
Feb 13, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	65,500
Feb 12, 2019	0.5800	0.6000	0.5800	0.5800	0.5800	36,800
Feb 11, 2019	0.5800	0.6000	0.5800	0.5800	0.5800	106,000
Feb 08, 2019	0.6300	0.6300	0.5900	0.6000	0.6000	51,100
Feb 07, 2019	0.6100	0.6100	0.6000	0.6000	0.6000	24,500
Feb 06, 2019	0.6100	0.6200	0.6000	0.6100	0.6100	33,300
Feb 05, 2019	0.6200	0.6200	0.6100	0.6100	0.6100	36,900
Feb 04, 2019	0.6100	0.6300	0.6100	0.6100	0.6100	22,100
Feb 01, 2019	0.6100	0.6300	0.6000	0.6200	0.6200	196,600
Jan 31, 2019	0.6300	0.6300	0.6100	0.6200	0.6200	157,800
Jan 30, 2019	0.6300	0.6300	0.6000	0.6200	0.6200	43,400
Jan 29, 2019	0.6100	0.6300	0.6000	0.6000	0.6000	134,500
Jan 28, 2019	0.6100	0.6100	0.6000	0.6100	0.6100	36,100
Jan 25, 2019	0.6100	0.6300	0.6000	0.6000	0.6000	159,100
Jan 24, 2019	0.6000	0.6100	0.5900	0.6000	0.6000	72,300
Jan 23, 2019	0.5600	0.6000	0.5600	0.5800	0.5800	163,900
Jan 22, 2019	0.5600	0.5600	0.5400	0.5600	0.5600	82,100
Jan 18, 2019	0.5400	0.5500	0.5400	0.5500	0.5500	37,900
Jan 17, 2019	0.5200	0.5500	0.5100	0.5300	0.5300	139,200
Jan 16, 2019	0.5300	0.5300	0.5100	0.5200	0.5200	45,100
Jan 15, 2019	0.5100	0.5500	0.5100	0.5200	0.5200	141,900
Jan 14, 2019	0.5100	0.5500	0.5100	0.5400	0.5400	40,800
Jan 11, 2019	0.5300	0.5500	0.5200	0.5500	0.5500	32,100
Jan 10, 2019	0.5600	0.5600	0.5200	0.5600	0.5600	42,600
Jan 09, 2019	0.5500	0.5900	0.5400	0.5700	0.5700	52,200
Jan 08, 2019	0.5400	0.5600	0.5400	0.5500	0.5500	50,900
Jan 07, 2019	0.5100	0.5500	0.5000	0.5500	0.5500	75,500
Jan 04, 2019	0.5000	0.5400	0.4900	0.4900	0.4900	109,300
Jan 03, 2019	0.5300	0.5300	0.5200	0.5200	0.5200	22,900
Jan 02, 2019	0.5000	0.5300	0.4800	0.5300	0.5300	114,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...