Advertisement
Advertisement
China Green Agriculture, Inc. (CGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:28PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 6.07 | 6.07 | 5.92 | 5.92 | 5.92 | 3,900 |
| Jun 30, 2022 | 5.54 | 6.27 | 5.54 | 6.14 | 6.14 | 15,200 |
| Jun 29, 2022 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 1,300 |
| Jun 28, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 300 |
| Jun 27, 2022 | 5.56 | 5.56 | 5.50 | 5.51 | 5.51 | 3,300 |
| Jun 24, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 400 |
| Jun 23, 2022 | 5.94 | 5.95 | 5.82 | 5.82 | 5.82 | 1,300 |
| Jun 22, 2022 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | 1,300 |
| Jun 21, 2022 | 5.73 | 5.77 | 5.71 | 5.71 | 5.71 | 5,600 |
| Jun 17, 2022 | 6.00 | 6.07 | 5.81 | 5.81 | 5.81 | 2,100 |
| Jun 16, 2022 | 5.67 | 6.02 | 5.67 | 5.95 | 5.95 | 7,900 |
| Jun 15, 2022 | 6.52 | 6.52 | 5.62 | 5.66 | 5.66 | 13,000 |
| Jun 14, 2022 | 6.38 | 6.41 | 6.20 | 6.37 | 6.37 | 6,700 |
| Jun 13, 2022 | 6.23 | 6.49 | 6.20 | 6.38 | 6.38 | 8,500 |
| Jun 10, 2022 | 6.58 | 6.58 | 6.40 | 6.40 | 6.40 | 6,200 |
| Jun 09, 2022 | 6.60 | 6.78 | 6.44 | 6.50 | 6.50 | 17,300 |
| Jun 08, 2022 | 6.43 | 6.88 | 6.43 | 6.65 | 6.65 | 11,500 |
| Jun 07, 2022 | 6.47 | 6.55 | 6.47 | 6.50 | 6.50 | 5,500 |
| Jun 06, 2022 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 1,300 |
| Jun 03, 2022 | 6.49 | 6.59 | 6.49 | 6.55 | 6.55 | 15,000 |
| Jun 02, 2022 | 6.48 | 6.61 | 6.48 | 6.61 | 6.61 | 6,800 |
| Jun 01, 2022 | 6.82 | 6.90 | 6.44 | 6.44 | 6.44 | 6,400 |
| May 31, 2022 | 7.29 | 7.29 | 6.49 | 6.49 | 6.49 | 46,200 |
| May 27, 2022 | 7.50 | 7.76 | 7.34 | 7.38 | 7.38 | 6,100 |
| May 26, 2022 | 7.60 | 7.87 | 7.34 | 7.40 | 7.40 | 1,300 |
| May 25, 2022 | 7.27 | 7.70 | 7.27 | 7.54 | 7.54 | 2,100 |
| May 24, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
| May 23, 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 300 |
| May 20, 2022 | 8.02 | 8.03 | 7.90 | 7.90 | 7.90 | 2,500 |
| May 19, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 300 |
| May 18, 2022 | 8.18 | 8.43 | 8.10 | 8.43 | 8.43 | 9,800 |
| May 17, 2022 | 8.26 | 8.40 | 8.26 | 8.40 | 8.40 | 400 |
| May 16, 2022 | 7.95 | 8.35 | 7.70 | 8.20 | 8.20 | 4,400 |
| May 13, 2022 | 7.65 | 8.00 | 7.04 | 8.00 | 8.00 | 12,000 |
| May 12, 2022 | 8.30 | 8.30 | 7.59 | 7.59 | 7.59 | 2,200 |
| May 11, 2022 | 7.72 | 8.33 | 7.72 | 8.33 | 8.33 | 1,900 |
| May 10, 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| May 09, 2022 | 8.61 | 8.64 | 8.30 | 8.34 | 8.34 | 8,800 |
| May 06, 2022 | 8.94 | 8.94 | 8.61 | 8.80 | 8.80 | 1,300 |
| May 05, 2022 | 8.78 | 9.08 | 8.78 | 9.08 | 9.08 | 900 |
| May 04, 2022 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | 900 |
| May 03, 2022 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 1,100 |
| May 02, 2022 | 8.92 | 9.09 | 8.78 | 8.99 | 8.99 | 4,400 |
| Apr 29, 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 500 |
| Apr 28, 2022 | 8.50 | 8.84 | 8.48 | 8.48 | 8.48 | 2,000 |
| Apr 27, 2022 | 8.67 | 8.67 | 8.49 | 8.52 | 8.52 | 2,700 |
| Apr 26, 2022 | 8.84 | 9.11 | 8.70 | 8.70 | 8.70 | 5,500 |
| Apr 25, 2022 | 9.14 | 9.38 | 9.00 | 9.00 | 9.00 | 2,700 |
| Apr 22, 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 600 |
| Apr 21, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 200 |
| Apr 20, 2022 | 9.77 | 9.92 | 9.50 | 9.92 | 9.92 | 1,900 |
| Apr 19, 2022 | 10.10 | 10.10 | 9.50 | 9.74 | 9.74 | 2,300 |
| Apr 18, 2022 | 10.15 | 10.29 | 10.04 | 10.29 | 10.29 | 1,900 |
| Apr 14, 2022 | 10.45 | 10.60 | 10.14 | 10.19 | 10.19 | 16,200 |
| Apr 13, 2022 | 10.15 | 10.48 | 10.15 | 10.45 | 10.45 | 3,800 |
| Apr 12, 2022 | 10.29 | 10.30 | 10.12 | 10.24 | 10.24 | 10,800 |
| Apr 11, 2022 | 10.01 | 10.28 | 10.00 | 10.15 | 10.15 | 17,300 |
| Apr 08, 2022 | 10.05 | 10.23 | 10.02 | 10.19 | 10.19 | 13,300 |
| Apr 07, 2022 | 10.51 | 10.55 | 9.99 | 10.17 | 10.17 | 18,900 |
| Apr 06, 2022 | 10.07 | 10.38 | 10.04 | 10.37 | 10.37 | 6,300 |
| Apr 05, 2022 | 10.75 | 10.75 | 10.16 | 10.16 | 10.16 | 8,500 |
| Apr 04, 2022 | 10.73 | 10.75 | 10.21 | 10.75 | 10.75 | 20,000 |
| Apr 01, 2022 | 10.28 | 10.50 | 10.19 | 10.50 | 10.50 | 27,100 |
| Mar 31, 2022 | 10.28 | 10.38 | 10.10 | 10.10 | 10.10 | 2,800 |
| Mar 30, 2022 | 10.39 | 10.52 | 10.12 | 10.38 | 10.38 | 3,700 |
| Mar 29, 2022 | 10.74 | 10.74 | 10.22 | 10.65 | 10.65 | 11,000 |
| Mar 28, 2022 | 10.30 | 10.78 | 10.06 | 10.74 | 10.74 | 43,000 |
| Mar 25, 2022 | 10.34 | 10.45 | 10.00 | 10.38 | 10.38 | 17,600 |
| Mar 24, 2022 | 10.40 | 10.40 | 9.91 | 10.10 | 10.10 | 23,100 |
| Mar 23, 2022 | 9.40 | 10.50 | 9.20 | 10.40 | 10.40 | 22,100 |
| Mar 22, 2022 | 9.47 | 9.76 | 9.04 | 9.19 | 9.19 | 32,200 |
| Mar 21, 2022 | 9.05 | 9.58 | 8.97 | 9.26 | 9.26 | 19,400 |
| Mar 18, 2022 | 8.64 | 9.05 | 8.64 | 8.92 | 8.92 | 4,900 |
| Mar 17, 2022 | 8.75 | 8.75 | 8.51 | 8.64 | 8.64 | 1,600 |
| Mar 16, 2022 | 8.59 | 8.69 | 8.07 | 8.50 | 8.50 | 11,500 |
| Mar 15, 2022 | 8.49 | 8.49 | 8.12 | 8.35 | 8.35 | 7,800 |
| Mar 14, 2022 | 9.18 | 9.29 | 7.60 | 8.39 | 8.39 | 58,100 |
| Mar 11, 2022 | 10.48 | 10.56 | 9.00 | 9.27 | 9.27 | 65,100 |
| Mar 10, 2022 | 9.04 | 11.75 | 8.70 | 10.70 | 10.70 | 362,300 |
| Mar 09, 2022 | 9.29 | 9.68 | 9.29 | 9.46 | 9.46 | 35,200 |
| Mar 08, 2022 | 9.40 | 9.60 | 9.08 | 9.28 | 9.28 | 24,200 |
| Mar 07, 2022 | 9.37 | 9.88 | 8.97 | 9.23 | 9.23 | 54,900 |
| Mar 04, 2022 | 8.84 | 9.50 | 8.84 | 9.10 | 9.10 | 24,000 |
| Mar 03, 2022 | 9.10 | 9.20 | 8.66 | 9.06 | 9.06 | 19,600 |
| Mar 02, 2022 | 8.85 | 9.10 | 8.68 | 9.10 | 9.10 | 13,200 |
| Mar 01, 2022 | 9.03 | 9.11 | 8.70 | 8.86 | 8.86 | 5,500 |
| Feb 28, 2022 | 8.88 | 9.28 | 8.58 | 9.28 | 9.28 | 9,500 |
| Feb 25, 2022 | 8.79 | 9.20 | 8.79 | 8.93 | 8.93 | 11,000 |
| Feb 24, 2022 | 9.04 | 9.04 | 8.22 | 8.80 | 8.80 | 9,100 |
| Feb 23, 2022 | 8.67 | 9.22 | 8.57 | 8.91 | 8.91 | 16,300 |
| Feb 22, 2022 | 9.33 | 9.33 | 8.60 | 8.60 | 8.60 | 10,600 |
| Feb 18, 2022 | 9.29 | 9.38 | 8.95 | 9.23 | 9.23 | 3,400 |
| Feb 17, 2022 | 9.01 | 9.50 | 8.92 | 9.50 | 9.50 | 11,700 |
| Feb 16, 2022 | 8.80 | 9.05 | 8.80 | 9.01 | 9.01 | 5,500 |
| Feb 15, 2022 | 8.69 | 9.30 | 8.64 | 8.88 | 8.88 | 10,500 |
| Feb 14, 2022 | 9.04 | 9.30 | 8.92 | 9.00 | 9.00 | 9,900 |
| Feb 11, 2022 | 9.28 | 9.30 | 8.87 | 9.16 | 9.16 | 3,800 |
| Feb 10, 2022 | 8.98 | 9.30 | 8.81 | 9.30 | 9.30 | 10,400 |
| Feb 09, 2022 | 8.66 | 8.92 | 8.50 | 8.69 | 8.69 | 11,000 |
| Feb 08, 2022 | 8.60 | 8.91 | 8.30 | 8.76 | 8.76 | 7,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
