China Agri Products Exchange Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.034	0.036	0.033	0.035	0.035	1,730,145
2024-08-07	0.032	0.038	0.032	0.036	0.036	7,252,721
2024-08-06	0.032	0.034	0.032	0.034	0.034	1,227,675
2024-08-05	0.033	0.034	0.033	0.034	0.034	360,700
2024-08-02	0.033	0.034	0.033	0.034	0.034	562,675
2024-08-01	0.034	0.034	0.033	0.034	0.034	875,748
2024-07-31	0.033	0.034	0.033	0.034	0.034	1,257,731
2024-07-30	0.035	0.035	0.033	0.033	0.033	820,350
2024-07-29	0.034	0.035	0.034	0.034	0.034	505,000
2024-07-26	0.037	0.037	0.034	0.034	0.034	836,493
2024-07-25	0.035	0.037	0.033	0.037	0.037	1,495,400
2024-07-24	0.034	0.035	0.034	0.035	0.035	1,405,255
2024-07-23	0.036	0.041	0.034	0.037	0.037	1,695,048
2024-07-22	0.037	0.037	0.034	0.036	0.036	2,203,840
2024-07-19	0.037	0.039	0.033	0.037	0.037	8,348,667
2024-07-18	0.034	0.037	0.034	0.037	0.037	998,189
2024-07-17	0.035	0.036	0.035	0.036	0.036	335,350
2024-07-16	0.035	0.035	0.035	0.035	0.035	305,000
2024-07-15	0.036	0.038	0.035	0.037	0.037	2,037,800
2024-07-12	0.033	0.037	0.033	0.036	0.036	9,810,965
2024-07-11	0.033	0.034	0.033	0.033	0.033	748,375
2024-07-10	0.034	0.034	0.033	0.034	0.034	10,373,100
2024-07-09	0.034	0.034	0.033	0.034	0.034	1,110,000
2024-07-08	0.034	0.034	0.033	0.034	0.034	813,025
2024-07-05	0.034	0.035	0.034	0.035	0.035	1,140,821
2024-07-04	0.035	0.035	0.034	0.035	0.035	1,359,760
2024-07-03	0.035	0.035	0.034	0.035	0.035	2,914,746
2024-07-02	0.036	0.036	0.034	0.034	0.034	3,503,375
2024-06-28	0.035	0.037	0.034	0.037	0.037	1,650,293
2024-06-27	0.036	0.038	0.034	0.036	0.036	4,064,226
2024-06-26	0.034	0.037	0.034	0.036	0.036	178,282
2024-06-25	0.034	0.038	0.033	0.034	0.034	2,798,027
2024-06-24	0.034	0.035	0.034	0.035	0.035	607,800
2024-06-21	0.035	0.035	0.034	0.034	0.034	3,694,839
2024-06-20	0.036	0.036	0.034	0.036	0.036	5,059,217
2024-06-19	0.036	0.036	0.035	0.036	0.036	743,401
2024-06-18	0.036	0.037	0.035	0.037	0.037	903,163
2024-06-17	0.036	0.037	0.035	0.036	0.036	2,715,036
2024-06-14	0.036	0.036	0.035	0.036	0.036	600,000
2024-06-13	0.036	0.037	0.036	0.037	0.037	3,830,935
2024-06-12	0.037	0.038	0.037	0.037	0.037	2,848,830
2024-06-11	0.037	0.037	0.036	0.037	0.037	2,805,000
2024-06-07	0.036	0.038	0.036	0.038	0.038	4,062,559
2024-06-06	0.035	0.037	0.035	0.037	0.037	1,515,246
2024-06-05	0.037	0.037	0.035	0.036	0.036	3,698,150
2024-06-04	0.036	0.037	0.036	0.037	0.037	1,015,396
2024-06-03	0.036	0.037	0.036	0.036	0.036	895,350
2024-05-31	0.036	0.037	0.036	0.036	0.036	580,031
2024-05-30	0.036	0.037	0.036	0.037	0.037	1,763,713
2024-05-29	0.037	0.038	0.037	0.037	0.037	371,000
2024-05-28	0.037	0.038	0.036	0.038	0.038	5,469,150
2024-05-27	0.038	0.038	0.036	0.038	0.038	446,193
2024-05-24	0.038	0.038	0.036	0.038	0.038	12,565,435
2024-05-23	0.039	0.039	0.037	0.038	0.038	5,584,710
2024-05-22	0.039	0.039	0.037	0.039	0.039	21,082,113
2024-05-21	0.039	0.040	0.038	0.039	0.039	1,985,470
2024-05-20	0.038	0.040	0.037	0.039	0.039	17,037,483
2024-05-17	0.038	0.039	0.037	0.039	0.039	7,555,459
2024-05-16	0.039	0.040	0.038	0.040	0.040	7,373,085
2024-05-14	0.039	0.040	0.039	0.039	0.039	9,537,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.