China Green Agriculture, Inc. (CGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.47-0.93 (-8.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2021 | 9.95 | 10.46 | 9.08 | 9.47 | 9.47 | 96,500 |
| Jun 17, 2021 | 11.23 | 11.23 | 10.29 | 10.40 | 10.40 | 24,900 |
| Jun 16, 2021 | 11.31 | 11.41 | 11.04 | 11.19 | 11.19 | 11,100 |
| Jun 15, 2021 | 11.62 | 11.62 | 11.26 | 11.52 | 11.52 | 7,700 |
| Jun 14, 2021 | 12.00 | 12.00 | 11.28 | 11.52 | 11.52 | 27,800 |
| Jun 11, 2021 | 12.16 | 12.29 | 11.83 | 11.96 | 11.96 | 16,200 |
| Jun 10, 2021 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | 37,200 |
| Jun 09, 2021 | 12.61 | 12.79 | 12.49 | 12.64 | 12.64 | 13,400 |
| Jun 08, 2021 | 12.64 | 12.77 | 12.33 | 12.77 | 12.77 | 36,000 |
| Jun 07, 2021 | 12.36 | 12.86 | 12.01 | 12.86 | 12.86 | 66,700 |
| Jun 04, 2021 | 12.01 | 12.55 | 11.81 | 12.20 | 12.20 | 78,100 |
| Jun 03, 2021 | 12.47 | 12.48 | 11.72 | 11.78 | 11.78 | 70,700 |
| Jun 02, 2021 | 11.96 | 12.48 | 11.39 | 12.48 | 12.48 | 81,800 |
| Jun 01, 2021 | 11.49 | 11.88 | 11.02 | 11.85 | 11.85 | 112,600 |
| May 28, 2021 | 10.39 | 11.47 | 10.30 | 11.29 | 11.29 | 112,600 |
| May 27, 2021 | 10.00 | 10.50 | 9.86 | 10.47 | 10.47 | 101,100 |
| May 26, 2021 | 9.75 | 10.07 | 9.60 | 9.96 | 9.96 | 132,500 |
| May 25, 2021 | 10.00 | 10.45 | 8.82 | 9.74 | 9.74 | 364,400 |
| May 24, 2021 | 14.94 | 14.94 | 10.59 | 10.63 | 10.63 | 352,000 |
| May 21, 2021 | 15.61 | 15.90 | 14.65 | 14.98 | 14.98 | 43,200 |
| May 20, 2021 | 14.03 | 15.60 | 14.03 | 15.60 | 15.60 | 74,700 |
| May 19, 2021 | 14.29 | 14.54 | 13.50 | 13.71 | 13.71 | 104,000 |
| May 18, 2021 | 15.03 | 15.75 | 14.41 | 15.00 | 15.00 | 45,500 |
| May 17, 2021 | 15.28 | 15.28 | 13.82 | 15.03 | 15.03 | 93,800 |
| May 14, 2021 | 16.62 | 16.79 | 15.49 | 15.49 | 15.49 | 97,700 |
| May 13, 2021 | 15.78 | 17.68 | 15.11 | 16.82 | 16.82 | 200,000 |
| May 12, 2021 | 17.47 | 17.47 | 15.50 | 15.60 | 15.60 | 145,000 |
| May 11, 2021 | 16.21 | 17.15 | 15.73 | 17.15 | 17.15 | 180,200 |
| May 10, 2021 | 15.05 | 16.20 | 14.57 | 16.20 | 16.20 | 255,700 |
| May 07, 2021 | 13.10 | 14.59 | 13.02 | 14.46 | 14.46 | 166,600 |
| May 06, 2021 | 12.71 | 13.22 | 12.65 | 13.06 | 13.06 | 65,500 |
| May 05, 2021 | 12.89 | 13.37 | 12.62 | 12.62 | 12.62 | 47,600 |
| May 04, 2021 | 12.80 | 12.98 | 12.21 | 12.80 | 12.80 | 81,800 |
| May 03, 2021 | 13.80 | 13.80 | 12.71 | 12.84 | 12.84 | 108,300 |
| Apr 30, 2021 | 14.60 | 14.60 | 13.20 | 13.69 | 13.69 | 134,100 |
| Apr 29, 2021 | 14.17 | 15.99 | 14.11 | 14.69 | 14.69 | 361,700 |
| Apr 28, 2021 | 11.67 | 13.83 | 11.66 | 13.68 | 13.68 | 185,000 |
| Apr 27, 2021 | 12.75 | 13.00 | 11.81 | 11.86 | 11.86 | 206,900 |
| Apr 26, 2021 | 13.70 | 13.70 | 12.41 | 13.00 | 13.00 | 176,000 |
| Apr 23, 2021 | 13.83 | 14.44 | 13.42 | 13.45 | 13.45 | 205,700 |
| Apr 22, 2021 | 13.18 | 14.25 | 13.03 | 13.84 | 13.84 | 182,300 |
| Apr 21, 2021 | 12.67 | 15.00 | 12.66 | 13.10 | 13.10 | 439,300 |
| Apr 20, 2021 | 15.84 | 16.00 | 12.11 | 12.84 | 12.84 | 936,900 |
| Apr 19, 2021 | 13.50 | 17.73 | 12.52 | 16.87 | 16.87 | 2,491,600 |
| Apr 16, 2021 | 11.00 | 13.48 | 10.97 | 13.15 | 13.15 | 779,600 |
| Apr 15, 2021 | 10.34 | 10.85 | 10.08 | 10.85 | 10.85 | 152,500 |
| Apr 14, 2021 | 9.46 | 11.50 | 9.46 | 10.60 | 10.60 | 476,300 |
| Apr 13, 2021 | 7.87 | 11.17 | 7.70 | 10.09 | 10.09 | 933,300 |
| Apr 12, 2021 | 7.92 | 8.17 | 7.50 | 7.90 | 7.90 | 180,900 |
| Apr 09, 2021 | 6.55 | 8.42 | 6.55 | 7.76 | 7.76 | 1,914,600 |
| Apr 08, 2021 | 5.84 | 7.50 | 5.81 | 6.33 | 6.33 | 839,200 |
| Apr 07, 2021 | 5.71 | 5.82 | 5.42 | 5.80 | 5.80 | 19,500 |
| Apr 06, 2021 | 5.82 | 5.87 | 5.55 | 5.60 | 5.60 | 22,500 |
| Apr 05, 2021 | 5.69 | 5.98 | 5.10 | 5.53 | 5.53 | 67,600 |
| Apr 01, 2021 | 5.50 | 5.98 | 5.36 | 5.64 | 5.64 | 69,900 |
| Mar 31, 2021 | 5.00 | 5.49 | 5.00 | 5.47 | 5.47 | 32,400 |
| Mar 30, 2021 | 4.91 | 5.19 | 4.90 | 5.00 | 5.00 | 30,800 |
| Mar 29, 2021 | 5.00 | 5.10 | 4.93 | 4.96 | 4.96 | 18,900 |
| Mar 26, 2021 | 5.22 | 5.32 | 5.09 | 5.10 | 5.10 | 12,300 |
| Mar 25, 2021 | 5.04 | 5.19 | 4.92 | 5.19 | 5.19 | 27,700 |
| Mar 24, 2021 | 4.85 | 5.06 | 4.85 | 5.02 | 5.02 | 14,300 |
| Mar 23, 2021 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | 27,500 |
| Mar 22, 2021 | 5.10 | 5.19 | 4.95 | 5.15 | 5.15 | 15,500 |
| Mar 19, 2021 | 5.32 | 5.32 | 5.01 | 5.10 | 5.10 | 22,500 |
| Mar 18, 2021 | 5.40 | 5.43 | 5.23 | 5.23 | 5.23 | 19,800 |
| Mar 17, 2021 | 5.18 | 5.41 | 5.07 | 5.30 | 5.30 | 8,500 |
| Mar 16, 2021 | 5.52 | 5.72 | 5.16 | 5.19 | 5.19 | 21,500 |
| Mar 15, 2021 | 4.95 | 5.77 | 4.95 | 5.70 | 5.70 | 43,000 |
| Mar 12, 2021 | 5.66 | 5.89 | 4.90 | 5.10 | 5.10 | 112,900 |
| Mar 11, 2021 | 5.87 | 5.92 | 5.69 | 5.83 | 5.83 | 44,300 |
| Mar 10, 2021 | 5.95 | 6.48 | 5.55 | 5.67 | 5.67 | 92,400 |
| Mar 09, 2021 | 4.25 | 5.89 | 4.18 | 5.60 | 5.60 | 285,500 |
| Mar 08, 2021 | 3.78 | 4.48 | 3.75 | 4.24 | 4.24 | 58,300 |
| Mar 05, 2021 | 4.03 | 4.08 | 3.65 | 3.78 | 3.78 | 18,500 |
| Mar 04, 2021 | 4.38 | 4.50 | 4.05 | 4.14 | 4.14 | 23,500 |
| Mar 03, 2021 | 4.52 | 4.57 | 4.35 | 4.38 | 4.38 | 33,200 |
| Mar 02, 2021 | 4.75 | 4.97 | 4.50 | 4.50 | 4.50 | 15,500 |
| Mar 01, 2021 | 4.63 | 5.04 | 4.63 | 4.86 | 4.86 | 20,700 |
| Feb 26, 2021 | 4.83 | 4.90 | 4.50 | 4.62 | 4.62 | 48,800 |
| Feb 25, 2021 | 5.69 | 5.69 | 4.90 | 5.08 | 5.08 | 39,800 |
| Feb 24, 2021 | 5.36 | 5.72 | 5.34 | 5.58 | 5.58 | 24,300 |
| Feb 23, 2021 | 5.34 | 5.71 | 5.17 | 5.46 | 5.46 | 116,600 |
| Feb 22, 2021 | 5.50 | 5.69 | 5.40 | 5.46 | 5.46 | 56,400 |
| Feb 19, 2021 | 5.25 | 5.48 | 5.16 | 5.35 | 5.35 | 25,100 |
| Feb 18, 2021 | 5.30 | 5.42 | 5.11 | 5.25 | 5.25 | 16,000 |
| Feb 17, 2021 | 5.80 | 5.80 | 5.39 | 5.42 | 5.42 | 16,400 |
| Feb 16, 2021 | 5.70 | 5.80 | 5.41 | 5.65 | 5.65 | 48,400 |
| Feb 12, 2021 | 5.33 | 5.55 | 5.33 | 5.36 | 5.36 | 14,500 |
| Feb 11, 2021 | 5.60 | 5.82 | 5.33 | 5.36 | 5.36 | 49,500 |
| Feb 10, 2021 | 5.98 | 6.07 | 5.64 | 5.65 | 5.65 | 29,300 |
| Feb 09, 2021 | 5.80 | 6.15 | 5.80 | 6.00 | 6.00 | 32,300 |
| Feb 08, 2021 | 5.66 | 5.90 | 5.60 | 5.84 | 5.84 | 45,900 |
| Feb 05, 2021 | 5.65 | 5.75 | 5.51 | 5.58 | 5.58 | 25,200 |
| Feb 04, 2021 | 5.60 | 5.64 | 5.37 | 5.53 | 5.53 | 22,200 |
| Feb 03, 2021 | 5.46 | 5.60 | 5.32 | 5.58 | 5.58 | 44,500 |
| Feb 02, 2021 | 5.32 | 5.51 | 5.09 | 5.39 | 5.39 | 29,500 |
| Feb 01, 2021 | 5.29 | 5.45 | 5.08 | 5.31 | 5.31 | 44,000 |
| Jan 29, 2021 | 5.74 | 5.74 | 5.03 | 5.11 | 5.11 | 64,900 |
| Jan 28, 2021 | 5.60 | 6.03 | 5.60 | 5.76 | 5.76 | 39,100 |
| Jan 27, 2021 | 5.77 | 5.98 | 5.56 | 5.56 | 5.56 | 80,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
