UK markets closed

China Green Agriculture, Inc. (CGA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.09+0.04 (+0.72%)
At close: 09:30AM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.095.095.095.095.09198
06 Dec 20225.005.055.005.055.05400
05 Dec 20224.925.004.925.005.00700
02 Dec 20224.844.914.804.894.891,500
01 Dec 20224.904.904.664.804.805,300
30 Nov 20225.105.104.794.984.983,700
29 Nov 20225.325.324.575.025.0210,500
28 Nov 20225.125.205.025.115.113,900
25 Nov 20225.235.305.185.205.202,600
23 Nov 20225.385.435.185.305.307,700
22 Nov 20225.385.515.185.315.319,200
21 Nov 20225.305.335.155.285.282,400
18 Nov 20225.485.485.275.335.331,900
17 Nov 20225.225.725.005.485.487,300
16 Nov 20225.445.445.235.395.394,700
15 Nov 20225.585.735.425.535.5315,600
14 Nov 20225.455.545.415.545.543,600
11 Nov 20225.385.495.385.385.382,500
10 Nov 20225.575.575.165.475.474,700
09 Nov 20225.615.615.415.505.501,100
08 Nov 20225.595.755.395.575.571,200
07 Nov 20225.465.585.445.555.551,400
04 Nov 20225.645.645.425.525.527,400
03 Nov 20225.656.005.485.525.5221,900
02 Nov 20225.425.645.375.625.6212,300
01 Nov 20225.835.855.365.855.8510,400
31 Oct 20225.435.895.435.885.8822,600
28 Oct 20225.715.725.225.565.5617,500
27 Oct 20225.555.675.455.675.673,600
26 Oct 20225.825.825.505.605.6013,900
25 Oct 20225.505.665.455.585.5812,100
24 Oct 20226.206.205.935.935.939,100
21 Oct 20225.906.185.726.186.188,700
20 Oct 20225.906.025.835.915.9150,800
19 Oct 20225.806.155.755.975.9716,000
18 Oct 20226.116.336.116.146.14600
17 Oct 20226.316.316.046.116.116,500
14 Oct 20226.606.696.106.256.257,300
13 Oct 20226.286.305.956.126.123,600
12 Oct 20226.166.375.966.366.364,500
11 Oct 20226.266.296.146.176.171,800
10 Oct 20226.276.406.126.396.391,400
07 Oct 20226.036.265.916.256.251,800
06 Oct 20226.076.106.026.086.084,000
05 Oct 20225.805.965.805.965.96700
04 Oct 20225.805.895.635.895.891,900
03 Oct 20225.705.795.605.735.736,100
30 Sept 20225.745.785.555.745.744,400
29 Sept 20226.356.355.525.625.6234,000
28 Sept 20226.436.566.366.386.387,000
27 Sept 20226.406.476.406.476.471,200
26 Sept 20226.986.986.406.406.4019,000
23 Sept 20226.817.096.816.936.9314,300
22 Sept 20227.427.637.017.107.1027,200
21 Sept 20227.457.687.447.457.4522,000
20 Sept 20227.717.717.487.557.5514,700
19 Sept 20227.637.807.407.607.6038,100
16 Sept 20227.477.557.317.517.5127,200
15 Sept 20227.777.807.507.537.5314,700
14 Sept 20227.607.707.357.697.6952,100
13 Sept 20227.557.587.477.527.524,900
12 Sept 20227.617.707.567.697.6924,600
09 Sept 20227.327.607.307.607.6043,900
08 Sept 20226.917.406.897.407.4090,200
07 Sept 20226.907.096.347.047.0467,000
06 Sept 20226.706.856.146.836.8335,900
02 Sept 20226.896.976.466.556.5510,200
01 Sept 20226.526.856.456.776.7718,600
31 Aug 20227.007.006.486.656.6518,300
30 Aug 20226.727.006.467.007.0033,900
29 Aug 20226.827.256.346.906.9094,700
26 Aug 20225.037.205.036.456.45266,900
25 Aug 20224.764.764.764.764.76-
24 Aug 20224.654.814.644.764.7611,300
23 Aug 20224.664.664.654.654.652,100
22 Aug 20224.654.654.654.654.656,800
19 Aug 20224.684.684.654.654.652,500
18 Aug 20224.644.654.644.654.65500
17 Aug 20224.644.684.644.684.68800
16 Aug 20224.684.724.664.704.706,200
15 Aug 20224.604.704.604.654.6515,000
12 Aug 20224.654.654.654.654.65300
11 Aug 20224.654.674.654.674.671,500
10 Aug 20224.554.654.444.654.654,200
09 Aug 20224.414.524.394.474.471,800
08 Aug 20224.394.564.354.414.415,500
05 Aug 20224.294.304.294.304.30400
04 Aug 20224.354.424.304.304.304,100
03 Aug 20224.564.564.394.394.393,600
02 Aug 20224.404.864.404.564.562,000
01 Aug 20224.684.684.384.404.4010,700
29 Jul 20224.534.694.504.694.693,400
28 Jul 20224.924.994.784.794.791,900
27 Jul 20225.175.194.935.025.021,900
26 Jul 20225.485.485.135.135.133,900
25 Jul 20225.405.505.345.505.5013,100
22 Jul 20225.505.505.365.405.402,300
21 Jul 20225.505.605.405.505.508,100
20 Jul 20225.255.405.255.405.407,400
19 Jul 20225.185.305.105.255.258,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...