CGA - China Green Agriculture, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.50300.51000.50500.51720.51725,387
May 23, 20190.51000.51000.50000.50000.500056,700
May 22, 20190.51000.52000.51000.51000.510016,000
May 21, 20190.51000.51000.51000.51000.510022,500
May 20, 20190.51000.52000.51000.51000.510012,100
May 17, 20190.51000.53000.51000.52000.5200120,200
May 16, 20190.51000.54000.51000.52000.5200109,200
May 15, 20190.52000.54000.50000.52000.520027,700
May 14, 20190.50000.52000.50000.51000.510027,100
May 13, 20190.51000.51000.50000.51000.510060,300
May 10, 20190.53000.53000.50000.51000.510085,800
May 09, 20190.53000.54000.52000.52000.5200115,200
May 08, 20190.52000.54000.52000.53000.530089,900
May 07, 20190.53000.56000.51000.53000.5300105,600
May 06, 20190.53000.55000.53000.54000.5400148,000
May 03, 20190.56000.61000.53000.57000.5700485,900
May 02, 20190.59000.68000.55000.58000.58003,501,300
May 01, 20190.50000.50000.49000.49000.4900126,500
Apr 30, 20190.49000.51000.49000.50000.500047,000
Apr 29, 20190.51000.51000.49000.49000.4900144,400
Apr 26, 20190.52000.52000.49000.50000.500084,800
Apr 25, 20190.52000.52000.49000.50000.500043,900
Apr 24, 20190.52000.52000.50000.51000.510056,400
Apr 23, 20190.49000.51000.49000.50000.5000120,500
Apr 22, 20190.49000.51000.49000.51000.510093,700
Apr 18, 20190.50000.50000.48000.49000.490073,400
Apr 17, 20190.52000.52000.49000.50000.500017,400
Apr 16, 20190.50000.52000.49000.50000.500095,200
Apr 15, 20190.50000.52000.50000.50000.500063,100
Apr 12, 20190.54000.54000.51000.52000.520050,500
Apr 11, 20190.52000.54000.52000.53000.530058,900
Apr 10, 20190.53000.53000.51000.52000.520047,900
Apr 09, 20190.51000.54000.51000.53000.530028,100
Apr 08, 20190.54000.54000.51000.53000.530070,100
Apr 05, 20190.55000.55000.53000.54000.540096,900
Apr 04, 20190.52000.56000.51000.52000.5200304,500
Apr 03, 20190.52000.52000.50000.51000.510052,800
Apr 02, 20190.50000.51000.50000.51000.510036,900
Apr 01, 20190.51000.51000.49000.50000.500035,800
Mar 29, 20190.48000.50000.48000.49000.490060,400
Mar 28, 20190.52000.52000.48000.48000.4800380,500
Mar 27, 20190.52000.52000.49000.50000.5000198,500
Mar 26, 20190.54000.54000.51000.52000.520082,900
Mar 25, 20190.55000.55000.51000.53000.530093,000
Mar 22, 20190.52000.54000.51000.53000.530093,100
Mar 21, 20190.55000.55000.51000.51000.510056,200
Mar 20, 20190.53000.54000.52000.54000.5400237,100
Mar 19, 20190.51000.54000.51000.53000.530096,100
Mar 18, 20190.54000.54000.51000.52000.5200119,200
Mar 15, 20190.53000.55000.51000.53000.5300409,100
Mar 14, 20190.55000.55000.53000.54000.5400203,100
Mar 13, 20190.57000.57000.55000.55000.550094,300
Mar 12, 20190.57000.58000.52000.56000.560045,500
Mar 11, 20190.55000.59000.55000.55000.550036,800
Mar 08, 20190.58000.58000.54000.56000.5600109,000
Mar 07, 20190.57000.59000.54000.57000.570092,100
Mar 06, 20190.60000.63000.55000.56000.5600497,100
Mar 05, 20190.54000.63000.53000.58000.5800952,900
Mar 04, 20190.52000.56000.52000.54000.540083,700
Mar 01, 20190.55000.55000.52000.52000.5200108,700
Feb 28, 20190.53000.56000.51000.56000.5600231,300
Feb 27, 20190.56000.56000.53000.55000.5500121,700
Feb 26, 20190.57000.57000.56000.56000.560054,800
Feb 25, 20190.56000.58000.55000.57000.5700102,400
Feb 22, 20190.57000.58000.54000.54000.540087,900
Feb 21, 20190.54000.55000.54000.54000.540028,000
Feb 20, 20190.53000.56000.53000.54000.540039,500
Feb 19, 20190.54000.58000.52000.54000.5400218,300
Feb 15, 20190.62000.62000.54000.56000.5600184,000
Feb 14, 20190.59000.62000.59000.61000.610059,100
Feb 13, 20190.58000.58000.58000.58000.580065,500
Feb 12, 20190.58000.60000.58000.58000.580036,800
Feb 11, 20190.58000.60000.58000.58000.5800106,000
Feb 08, 20190.63000.63000.59000.60000.600051,100
Feb 07, 20190.61000.61000.60000.60000.600024,500
Feb 06, 20190.61000.62000.60000.61000.610033,300
Feb 05, 20190.62000.62000.61000.61000.610036,900
Feb 04, 20190.61000.63000.61000.61000.610022,100
Feb 01, 20190.61000.63000.60000.62000.6200196,600
Jan 31, 20190.63000.63000.61000.62000.6200157,800
Jan 30, 20190.63000.63000.60000.62000.620043,400
Jan 29, 20190.61000.63000.60000.60000.6000134,500
Jan 28, 20190.61000.61000.60000.61000.610036,100
Jan 25, 20190.61000.63000.60000.60000.6000159,100
Jan 24, 20190.60000.61000.59000.60000.600072,300
Jan 23, 20190.56000.60000.56000.58000.5800163,900
Jan 22, 20190.56000.56000.54000.56000.560082,100
Jan 18, 20190.54000.55000.54000.55000.550037,900
Jan 17, 20190.52000.55000.51000.53000.5300139,200
Jan 16, 20190.53000.53000.51000.52000.520045,100
Jan 15, 20190.51000.55000.51000.52000.5200141,900
Jan 14, 20190.51000.55000.51000.54000.540040,800
Jan 11, 20190.53000.55000.52000.55000.550032,100
Jan 10, 20190.56000.56000.52000.56000.560042,600
Jan 09, 20190.55000.59000.54000.57000.570052,200
Jan 08, 20190.54000.56000.54000.55000.550050,900
Jan 07, 20190.51000.55000.50000.55000.550075,500
Jan 04, 20190.50000.54000.49000.49000.4900109,300
Jan 03, 20190.53000.53000.52000.52000.520022,900
Jan 02, 20190.50000.53000.48000.53000.5300114,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...