CGA - China Green Agriculture, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20194.15005.39004.15004.99004.9900205,254
Aug 20, 20194.17004.34003.97004.15004.150026,200
Aug 19, 20195.21005.21003.25004.23004.2300473,800
Aug 16, 20193.46003.70003.25003.54003.54003,500
Aug 15, 20193.36003.48003.25003.47003.470017,300
Aug 14, 20193.60003.72003.30003.30003.300042,400
Aug 13, 20193.50003.94003.35003.65003.650080,900
Aug 12, 20193.55003.71003.42003.55003.55003,700
Aug 09, 20193.66003.76003.66003.73003.73007,600
Aug 08, 20193.91003.91003.25003.66003.660025,400
Aug 07, 20193.95003.99003.95003.96003.96001,800
Aug 06, 20194.15004.15003.85003.92003.92009,200
Aug 05, 20194.22004.22004.10004.10004.10005,600
Aug 02, 20194.31004.31004.18004.23004.23002,400
Aug 01, 20194.21004.38004.21004.28004.28006,700
Jul 31, 20194.19004.24004.17004.24004.24001,500
Jul 30, 20194.08004.18004.08004.16004.16004,900
Jul 29, 20194.32004.32004.13004.19004.190013,100
Jul 26, 20194.30004.43004.30004.43004.43002,900
Jul 25, 20194.34004.44004.32004.34004.34003,800
Jul 24, 20194.39004.48004.35004.36004.36007,100
Jul 23, 20194.62004.66004.32004.43004.430017,800
Jul 22, 20194.66004.66004.56004.56004.56009,600
Jul 19, 20194.65004.65004.63004.63004.63001,000
Jul 18, 20194.81004.81004.61004.67004.670016,600
Jul 17, 20194.90004.92004.81004.86004.86002,900
Jul 16, 20194.93004.93004.81004.85004.85001,800
Jul 15, 20194.77004.92004.73004.87004.87006,900
Jul 12, 20194.87005.00004.67004.73004.730025,200
Jul 11, 20194.60004.88004.60004.73004.73006,700
Jul 10, 20194.96004.96004.60004.60004.600029,500
Jul 09, 20195.13005.17004.85004.95004.950044,800
Jul 08, 20195.24005.37005.24005.25005.25007,300
Jul 05, 20195.35005.35005.22005.28005.280015,000
Jul 03, 20195.55005.55005.36005.38005.380015,600
Jul 02, 20195.62005.65005.42005.47005.470017,000
Jul 01, 20195.65006.34005.56005.74005.740044,100
Jun 28, 20195.76005.98005.40005.54005.540088,900
Jun 28, 201912/1 Stock Split
Jun 27, 20196.00006.12005.76006.00006.00007,600
Jun 26, 20195.76006.00005.64006.00006.00003,800
Jun 25, 20196.00006.12005.76005.88005.88006,700
Jun 24, 20196.24006.24006.00006.00006.00005,200
Jun 21, 20196.12006.24005.88006.00006.00002,300
Jun 20, 20195.88006.24005.88006.00006.0000700
Jun 19, 20196.24006.24006.00006.00006.00006,100
Jun 18, 20196.00006.72006.00006.24006.240023,500
Jun 17, 20196.00006.00005.88006.00006.00003,200
Jun 14, 20196.12006.12006.00006.00006.0000800
Jun 13, 20196.24006.24005.88006.00006.00001,600
Jun 12, 20196.12006.12005.88006.00006.0000500
Jun 11, 20195.88006.12005.88006.12006.120010,100
Jun 10, 20196.00006.00005.88006.00006.00006,400
Jun 07, 20196.12006.12006.00006.00006.00001,700
Jun 06, 20196.12006.12006.00006.12006.12001,100
Jun 05, 20196.00006.12006.00006.12006.1200300
Jun 04, 20195.88006.12005.88006.00006.00001,200
Jun 03, 20196.12006.12006.00006.00006.00001,400
May 31, 20196.24006.24006.00006.12006.1200800
May 30, 20196.00006.24005.88006.12006.12002,300
May 29, 20196.00006.00005.88005.88005.88004,000
May 28, 20196.12006.24005.88006.00006.00001,900
May 24, 20196.00006.24006.00006.24006.2400400
May 23, 20196.12006.12006.00006.00006.00004,700
May 22, 20196.12006.24006.12006.12006.12001,300
May 21, 20196.12006.12006.12006.12006.12001,900
May 20, 20196.12006.24006.12006.12006.12001,000
May 17, 20196.12006.36006.12006.24006.240010,000
May 16, 20196.12006.48006.12006.24006.24009,100
May 15, 20196.24006.48006.00006.24006.24002,300
May 14, 20196.00006.24006.00006.12006.12002,300
May 13, 20196.12006.12006.00006.12006.12005,000
May 10, 20196.36006.36006.00006.12006.12007,100
May 09, 20196.36006.48006.24006.24006.24009,600
May 08, 20196.24006.48006.24006.36006.36007,500
May 07, 20196.36006.72006.12006.36006.36008,800
May 06, 20196.36006.60006.36006.48006.480012,300
May 03, 20196.72007.32006.36006.84006.840040,500
May 02, 20197.08008.16006.60006.96006.9600291,800
May 01, 20196.00006.00005.88005.88005.880010,500
Apr 30, 20195.88006.12005.88006.00006.00003,900
Apr 29, 20196.12006.12005.88005.88005.880012,000
Apr 26, 20196.24006.24005.88006.00006.00007,100
Apr 25, 20196.24006.24005.88006.00006.00003,700
Apr 24, 20196.24006.24006.00006.12006.12004,700
Apr 23, 20195.88006.12005.88006.00006.000010,000
Apr 22, 20195.88006.12005.88006.12006.12007,800
Apr 18, 20196.00006.00005.76005.88005.88006,100
Apr 17, 20196.24006.24005.88006.00006.00001,400
Apr 16, 20196.00006.24005.88006.00006.00007,900
Apr 15, 20196.00006.24006.00006.00006.00005,300
Apr 12, 20196.48006.48006.12006.24006.24004,200
Apr 11, 20196.24006.48006.24006.36006.36004,900
Apr 10, 20196.36006.36006.12006.24006.24004,000
Apr 09, 20196.12006.48006.12006.36006.36002,300
Apr 08, 20196.48006.48006.12006.36006.36005,800
Apr 05, 20196.60006.60006.36006.48006.48008,100
Apr 04, 20196.24006.72006.12006.24006.240025,400
Apr 03, 20196.24006.24006.00006.12006.12004,400
Apr 02, 20196.00006.12006.00006.12006.12003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...