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 |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 3.7500 | 3.7600 | 3.5000 | 3.5000 | 3.5000 | 32,100 |
| Jan 17, 2020 | 3.8500 | 3.8800 | 3.7500 | 3.7800 | 3.7800 | 22,900 |
| Jan 16, 2020 | 4.0100 | 4.0100 | 3.7900 | 3.8000 | 3.8000 | 32,900 |
| Jan 15, 2020 | 3.7000 | 4.0200 | 3.7000 | 4.0100 | 4.0100 | 58,900 |
| Jan 14, 2020 | 3.6300 | 3.9400 | 3.4800 | 3.7000 | 3.7000 | 115,700 |
| Jan 13, 2020 | 4.0000 | 4.1300 | 3.5500 | 3.7400 | 3.7400 | 126,100 |
| Jan 10, 2020 | 3.2000 | 3.9100 | 3.1500 | 3.8500 | 3.8500 | 320,700 |
| Jan 09, 2020 | 2.8200 | 3.2600 | 2.8200 | 3.1300 | 3.1300 | 70,800 |
| Jan 08, 2020 | 2.9600 | 2.9600 | 2.8200 | 2.8300 | 2.8300 | 13,000 |
| Jan 07, 2020 | 3.1300 | 3.1300 | 2.8800 | 2.8800 | 2.8800 | 35,100 |
| Jan 06, 2020 | 3.3200 | 3.3200 | 3.0000 | 3.0200 | 3.0200 | 22,300 |
| Jan 03, 2020 | 3.2000 | 3.6000 | 2.9800 | 3.2800 | 3.2800 | 68,300 |
| Jan 02, 2020 | 2.9100 | 3.2500 | 2.8200 | 3.1400 | 3.1400 | 141,500 |
| Dec 31, 2019 | 2.8000 | 2.9000 | 2.7700 | 2.8100 | 2.8100 | 25,000 |
| Dec 30, 2019 | 2.8500 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 70,700 |
| Dec 27, 2019 | 2.8500 | 3.0300 | 2.7100 | 2.8600 | 2.8600 | 84,500 |
| Dec 26, 2019 | 2.5400 | 3.0400 | 2.5400 | 2.8000 | 2.8000 | 86,400 |
| Dec 24, 2019 | 2.5600 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 15,000 |
| Dec 23, 2019 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 13,200 |
| Dec 20, 2019 | 2.5500 | 2.6000 | 2.5300 | 2.5600 | 2.5600 | 17,600 |
| Dec 19, 2019 | 2.6500 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 14,000 |
| Dec 18, 2019 | 2.6900 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 4,900 |
| Dec 17, 2019 | 2.7100 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 19,800 |
| Dec 16, 2019 | 2.8800 | 2.8900 | 2.7200 | 2.7700 | 2.7700 | 18,200 |
| Dec 13, 2019 | 2.9000 | 3.1600 | 2.7600 | 2.8800 | 2.8800 | 72,900 |
| Dec 12, 2019 | 2.6400 | 2.9700 | 2.6400 | 2.7900 | 2.7900 | 83,000 |
| Dec 11, 2019 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 8,400 |
| Dec 10, 2019 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 2,800 |
| Dec 09, 2019 | 2.7400 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 2,400 |
| Dec 06, 2019 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 4,200 |
| Dec 05, 2019 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 6,400 |
| Dec 04, 2019 | 2.7600 | 2.8200 | 2.6700 | 2.7500 | 2.7500 | 4,800 |
| Dec 03, 2019 | 2.7700 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 22,400 |
| Dec 02, 2019 | 3.0000 | 3.0900 | 2.7200 | 2.7600 | 2.7600 | 16,100 |
| Nov 29, 2019 | 3.0100 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 6,800 |
| Nov 27, 2019 | 3.1000 | 3.1600 | 3.0400 | 3.0400 | 3.0400 | 16,500 |
| Nov 26, 2019 | 3.3100 | 3.3800 | 3.1700 | 3.1800 | 3.1800 | 4,600 |
| Nov 25, 2019 | 3.4300 | 3.4300 | 3.1200 | 3.2300 | 3.2300 | 11,800 |
| Nov 22, 2019 | 3.0200 | 3.3800 | 3.0200 | 3.3300 | 3.3300 | 37,700 |
| Nov 21, 2019 | 3.1500 | 3.2400 | 3.0000 | 3.0900 | 3.0900 | 18,000 |
| Nov 20, 2019 | 3.3800 | 3.3800 | 3.1900 | 3.2300 | 3.2300 | 12,300 |
| Nov 19, 2019 | 3.5300 | 3.5300 | 3.4200 | 3.4400 | 3.4400 | 5,300 |
| Nov 18, 2019 | 3.7000 | 3.7000 | 3.5100 | 3.5100 | 3.5100 | 9,700 |
| Nov 15, 2019 | 3.7200 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 14,700 |
| Nov 14, 2019 | 3.8400 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 19,700 |
| Nov 13, 2019 | 3.7500 | 3.8500 | 3.7400 | 3.8200 | 3.8200 | 17,400 |
| Nov 12, 2019 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 500 |
| Nov 11, 2019 | 3.7500 | 3.7700 | 3.7500 | 3.7600 | 3.7600 | 1,800 |
| Nov 08, 2019 | 3.8300 | 3.8300 | 3.7100 | 3.8000 | 3.8000 | 10,300 |
| Nov 07, 2019 | 3.7700 | 3.9100 | 3.7700 | 3.8100 | 3.8100 | 6,600 |
| Nov 06, 2019 | 3.8200 | 3.8800 | 3.7300 | 3.7800 | 3.7800 | 6,600 |
| Nov 05, 2019 | 3.7800 | 3.8500 | 3.6700 | 3.8400 | 3.8400 | 12,900 |
| Nov 04, 2019 | 3.7700 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 9,300 |
| Nov 01, 2019 | 3.7400 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 6,100 |
| Oct 31, 2019 | 3.8400 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 5,500 |
| Oct 30, 2019 | 3.8800 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 5,700 |
| Oct 29, 2019 | 3.9000 | 3.9400 | 3.7500 | 3.8600 | 3.8600 | 4,000 |
| Oct 28, 2019 | 4.0600 | 4.2100 | 3.9000 | 3.9000 | 3.9000 | 41,300 |
| Oct 25, 2019 | 4.1000 | 4.1100 | 4.0400 | 4.0800 | 4.0800 | 3,600 |
| Oct 24, 2019 | 4.2300 | 4.2300 | 4.0800 | 4.1000 | 4.1000 | 2,600 |
| Oct 23, 2019 | 4.2500 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 7,300 |
| Oct 22, 2019 | 4.2700 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 6,200 |
| Oct 21, 2019 | 4.3300 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 4,600 |
| Oct 18, 2019 | 4.4000 | 4.4000 | 4.2700 | 4.3300 | 4.3300 | 4,300 |
| Oct 17, 2019 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 5,300 |
| Oct 16, 2019 | 4.4800 | 4.5200 | 4.4500 | 4.4500 | 4.4500 | 7,600 |
| Oct 15, 2019 | 4.5800 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 17,700 |
| Oct 14, 2019 | 4.5400 | 4.6800 | 4.4200 | 4.6800 | 4.6800 | 1,400 |
| Oct 11, 2019 | 4.4200 | 4.5100 | 4.4000 | 4.5000 | 4.5000 | 3,600 |
| Oct 10, 2019 | 4.4700 | 4.5500 | 4.1500 | 4.4200 | 4.4200 | 12,800 |
| Oct 09, 2019 | 4.5100 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 6,700 |
| Oct 08, 2019 | 4.5200 | 4.5300 | 4.5000 | 4.5100 | 4.5100 | 8,000 |
| Oct 07, 2019 | 4.6300 | 4.6600 | 4.5600 | 4.5800 | 4.5800 | 4,700 |
| Oct 04, 2019 | 4.5200 | 4.6500 | 4.5200 | 4.6100 | 4.6100 | 3,700 |
| Oct 03, 2019 | 4.6800 | 4.7000 | 4.5000 | 4.5200 | 4.5200 | 6,400 |
| Oct 02, 2019 | 4.6400 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 3,400 |
| Oct 01, 2019 | 4.6700 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 14,900 |
| Sep 30, 2019 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 5,900 |
| Sep 27, 2019 | 4.8100 | 4.8100 | 4.7200 | 4.7200 | 4.7200 | 4,900 |
| Sep 26, 2019 | 4.7000 | 4.8500 | 4.7000 | 4.7000 | 4.7000 | 700 |
| Sep 25, 2019 | 4.7300 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | 700 |
| Sep 24, 2019 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,900 |
| Sep 23, 2019 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 3,600 |
| Sep 20, 2019 | 4.6500 | 4.8500 | 4.6500 | 4.7000 | 4.7000 | 18,700 |
| Sep 19, 2019 | 4.9700 | 4.9700 | 4.6400 | 4.6600 | 4.6600 | 19,800 |
| Sep 18, 2019 | 5.0000 | 5.0400 | 4.9300 | 5.0400 | 5.0400 | 1,100 |
| Sep 17, 2019 | 5.0900 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 2,500 |
| Sep 16, 2019 | 4.9100 | 5.0700 | 4.9100 | 5.0700 | 5.0700 | 600 |
| Sep 13, 2019 | 5.2900 | 5.2900 | 4.8300 | 4.9100 | 4.9100 | 10,300 |
| Sep 12, 2019 | 5.1200 | 5.3000 | 5.1200 | 5.2200 | 5.2200 | 5,100 |
| Sep 11, 2019 | 5.1100 | 5.2700 | 5.1100 | 5.1300 | 5.1300 | 7,300 |
| Sep 10, 2019 | 4.8700 | 5.1700 | 4.8700 | 5.1100 | 5.1100 | 33,200 |
| Sep 09, 2019 | 4.8700 | 4.9100 | 4.8700 | 4.9100 | 4.9100 | 1,600 |
| Sep 06, 2019 | 4.9500 | 4.9500 | 4.8100 | 4.9000 | 4.9000 | 10,200 |
| Sep 05, 2019 | 4.7000 | 4.9800 | 4.7000 | 4.9800 | 4.9800 | 6,400 |
| Sep 04, 2019 | 4.8000 | 4.8000 | 4.4200 | 4.7000 | 4.7000 | 9,300 |
| Sep 03, 2019 | 4.9000 | 4.9000 | 4.7500 | 4.7700 | 4.7700 | 20,700 |
| Aug 30, 2019 | 4.9900 | 5.1000 | 4.9500 | 4.9900 | 4.9900 | 15,800 |
| Aug 29, 2019 | 5.1200 | 5.1700 | 4.9500 | 4.9500 | 4.9500 | 18,400 |
| Aug 28, 2019 | 5.1700 | 5.1700 | 4.9100 | 5.1400 | 5.1400 | 17,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...