Mail

CGA - China Green Agriculture, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	4.1500	5.3900	4.1500	4.9900	4.9900	205,254
Aug 20, 2019	4.1700	4.3400	3.9700	4.1500	4.1500	26,200
Aug 19, 2019	5.2100	5.2100	3.2500	4.2300	4.2300	473,800
Aug 16, 2019	3.4600	3.7000	3.2500	3.5400	3.5400	3,500
Aug 15, 2019	3.3600	3.4800	3.2500	3.4700	3.4700	17,300
Aug 14, 2019	3.6000	3.7200	3.3000	3.3000	3.3000	42,400
Aug 13, 2019	3.5000	3.9400	3.3500	3.6500	3.6500	80,900
Aug 12, 2019	3.5500	3.7100	3.4200	3.5500	3.5500	3,700
Aug 09, 2019	3.6600	3.7600	3.6600	3.7300	3.7300	7,600
Aug 08, 2019	3.9100	3.9100	3.2500	3.6600	3.6600	25,400
Aug 07, 2019	3.9500	3.9900	3.9500	3.9600	3.9600	1,800
Aug 06, 2019	4.1500	4.1500	3.8500	3.9200	3.9200	9,200
Aug 05, 2019	4.2200	4.2200	4.1000	4.1000	4.1000	5,600
Aug 02, 2019	4.3100	4.3100	4.1800	4.2300	4.2300	2,400
Aug 01, 2019	4.2100	4.3800	4.2100	4.2800	4.2800	6,700
Jul 31, 2019	4.1900	4.2400	4.1700	4.2400	4.2400	1,500
Jul 30, 2019	4.0800	4.1800	4.0800	4.1600	4.1600	4,900
Jul 29, 2019	4.3200	4.3200	4.1300	4.1900	4.1900	13,100
Jul 26, 2019	4.3000	4.4300	4.3000	4.4300	4.4300	2,900
Jul 25, 2019	4.3400	4.4400	4.3200	4.3400	4.3400	3,800
Jul 24, 2019	4.3900	4.4800	4.3500	4.3600	4.3600	7,100
Jul 23, 2019	4.6200	4.6600	4.3200	4.4300	4.4300	17,800
Jul 22, 2019	4.6600	4.6600	4.5600	4.5600	4.5600	9,600
Jul 19, 2019	4.6500	4.6500	4.6300	4.6300	4.6300	1,000
Jul 18, 2019	4.8100	4.8100	4.6100	4.6700	4.6700	16,600
Jul 17, 2019	4.9000	4.9200	4.8100	4.8600	4.8600	2,900
Jul 16, 2019	4.9300	4.9300	4.8100	4.8500	4.8500	1,800
Jul 15, 2019	4.7700	4.9200	4.7300	4.8700	4.8700	6,900
Jul 12, 2019	4.8700	5.0000	4.6700	4.7300	4.7300	25,200
Jul 11, 2019	4.6000	4.8800	4.6000	4.7300	4.7300	6,700
Jul 10, 2019	4.9600	4.9600	4.6000	4.6000	4.6000	29,500
Jul 09, 2019	5.1300	5.1700	4.8500	4.9500	4.9500	44,800
Jul 08, 2019	5.2400	5.3700	5.2400	5.2500	5.2500	7,300
Jul 05, 2019	5.3500	5.3500	5.2200	5.2800	5.2800	15,000
Jul 03, 2019	5.5500	5.5500	5.3600	5.3800	5.3800	15,600
Jul 02, 2019	5.6200	5.6500	5.4200	5.4700	5.4700	17,000
Jul 01, 2019	5.6500	6.3400	5.5600	5.7400	5.7400	44,100
Jun 28, 2019	5.7600	5.9800	5.4000	5.5400	5.5400	88,900
Jun 28, 2019	12/1 Stock Split
Jun 27, 2019	6.0000	6.1200	5.7600	6.0000	6.0000	7,600
Jun 26, 2019	5.7600	6.0000	5.6400	6.0000	6.0000	3,800
Jun 25, 2019	6.0000	6.1200	5.7600	5.8800	5.8800	6,700
Jun 24, 2019	6.2400	6.2400	6.0000	6.0000	6.0000	5,200
Jun 21, 2019	6.1200	6.2400	5.8800	6.0000	6.0000	2,300
Jun 20, 2019	5.8800	6.2400	5.8800	6.0000	6.0000	700
Jun 19, 2019	6.2400	6.2400	6.0000	6.0000	6.0000	6,100
Jun 18, 2019	6.0000	6.7200	6.0000	6.2400	6.2400	23,500
Jun 17, 2019	6.0000	6.0000	5.8800	6.0000	6.0000	3,200
Jun 14, 2019	6.1200	6.1200	6.0000	6.0000	6.0000	800
Jun 13, 2019	6.2400	6.2400	5.8800	6.0000	6.0000	1,600
Jun 12, 2019	6.1200	6.1200	5.8800	6.0000	6.0000	500
Jun 11, 2019	5.8800	6.1200	5.8800	6.1200	6.1200	10,100
Jun 10, 2019	6.0000	6.0000	5.8800	6.0000	6.0000	6,400
Jun 07, 2019	6.1200	6.1200	6.0000	6.0000	6.0000	1,700
Jun 06, 2019	6.1200	6.1200	6.0000	6.1200	6.1200	1,100
Jun 05, 2019	6.0000	6.1200	6.0000	6.1200	6.1200	300
Jun 04, 2019	5.8800	6.1200	5.8800	6.0000	6.0000	1,200
Jun 03, 2019	6.1200	6.1200	6.0000	6.0000	6.0000	1,400
May 31, 2019	6.2400	6.2400	6.0000	6.1200	6.1200	800
May 30, 2019	6.0000	6.2400	5.8800	6.1200	6.1200	2,300
May 29, 2019	6.0000	6.0000	5.8800	5.8800	5.8800	4,000
May 28, 2019	6.1200	6.2400	5.8800	6.0000	6.0000	1,900
May 24, 2019	6.0000	6.2400	6.0000	6.2400	6.2400	400
May 23, 2019	6.1200	6.1200	6.0000	6.0000	6.0000	4,700
May 22, 2019	6.1200	6.2400	6.1200	6.1200	6.1200	1,300
May 21, 2019	6.1200	6.1200	6.1200	6.1200	6.1200	1,900
May 20, 2019	6.1200	6.2400	6.1200	6.1200	6.1200	1,000
May 17, 2019	6.1200	6.3600	6.1200	6.2400	6.2400	10,000
May 16, 2019	6.1200	6.4800	6.1200	6.2400	6.2400	9,100
May 15, 2019	6.2400	6.4800	6.0000	6.2400	6.2400	2,300
May 14, 2019	6.0000	6.2400	6.0000	6.1200	6.1200	2,300
May 13, 2019	6.1200	6.1200	6.0000	6.1200	6.1200	5,000
May 10, 2019	6.3600	6.3600	6.0000	6.1200	6.1200	7,100
May 09, 2019	6.3600	6.4800	6.2400	6.2400	6.2400	9,600
May 08, 2019	6.2400	6.4800	6.2400	6.3600	6.3600	7,500
May 07, 2019	6.3600	6.7200	6.1200	6.3600	6.3600	8,800
May 06, 2019	6.3600	6.6000	6.3600	6.4800	6.4800	12,300
May 03, 2019	6.7200	7.3200	6.3600	6.8400	6.8400	40,500
May 02, 2019	7.0800	8.1600	6.6000	6.9600	6.9600	291,800
May 01, 2019	6.0000	6.0000	5.8800	5.8800	5.8800	10,500
Apr 30, 2019	5.8800	6.1200	5.8800	6.0000	6.0000	3,900
Apr 29, 2019	6.1200	6.1200	5.8800	5.8800	5.8800	12,000
Apr 26, 2019	6.2400	6.2400	5.8800	6.0000	6.0000	7,100
Apr 25, 2019	6.2400	6.2400	5.8800	6.0000	6.0000	3,700
Apr 24, 2019	6.2400	6.2400	6.0000	6.1200	6.1200	4,700
Apr 23, 2019	5.8800	6.1200	5.8800	6.0000	6.0000	10,000
Apr 22, 2019	5.8800	6.1200	5.8800	6.1200	6.1200	7,800
Apr 18, 2019	6.0000	6.0000	5.7600	5.8800	5.8800	6,100
Apr 17, 2019	6.2400	6.2400	5.8800	6.0000	6.0000	1,400
Apr 16, 2019	6.0000	6.2400	5.8800	6.0000	6.0000	7,900
Apr 15, 2019	6.0000	6.2400	6.0000	6.0000	6.0000	5,300
Apr 12, 2019	6.4800	6.4800	6.1200	6.2400	6.2400	4,200
Apr 11, 2019	6.2400	6.4800	6.2400	6.3600	6.3600	4,900
Apr 10, 2019	6.3600	6.3600	6.1200	6.2400	6.2400	4,000
Apr 09, 2019	6.1200	6.4800	6.1200	6.3600	6.3600	2,300
Apr 08, 2019	6.4800	6.4800	6.1200	6.3600	6.3600	5,800
Apr 05, 2019	6.6000	6.6000	6.3600	6.4800	6.4800	8,100
Apr 04, 2019	6.2400	6.7200	6.1200	6.2400	6.2400	25,400
Apr 03, 2019	6.2400	6.2400	6.0000	6.1200	6.1200	4,400
Apr 02, 2019	6.0000	6.1200	6.0000	6.1200	6.1200	3,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...