China Agri Products Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.035	0.038	0.035	0.036	0.036	1,004,540
2025-02-05	0.038	0.038	0.038	0.038	0.038	8,542
2025-02-04	0.036	0.038	0.035	0.038	0.038	325,037
2025-02-03	0.038	0.039	0.035	0.037	0.037	2,421,040
2025-01-28	0.042	0.042	0.035	0.039	0.039	382,163
2025-01-27	0.034	0.038	0.032	0.038	0.038	2,927,052
2025-01-24	0.036	0.037	0.035	0.036	0.036	2,000,000
2025-01-23	0.034	0.036	0.034	0.036	0.036	1,956,058
2025-01-22	0.035	0.036	0.035	0.036	0.036	4,044,516
2025-01-21	0.041	0.041	0.036	0.037	0.037	1,990,544
2025-01-20	0.035	0.038	0.035	0.038	0.038	707,440
2025-01-17	0.034	0.039	0.034	0.038	0.038	1,234,109
2025-01-16	0.035	0.037	0.034	0.036	0.036	3,303,180
2025-01-15	0.035	0.036	0.034	0.035	0.035	880,408
2025-01-14	0.035	0.035	0.034	0.035	0.035	875,000
2025-01-13	0.034	0.035	0.033	0.035	0.035	2,292,675
2025-01-10	0.035	0.036	0.034	0.035	0.035	2,280,000
2025-01-09	0.036	0.036	0.035	0.036	0.036	886,600
2025-01-08	0.036	0.037	0.035	0.036	0.036	1,667,922
2025-01-07	0.035	0.036	0.035	0.036	0.036	39,219
2025-01-06	0.035	0.037	0.035	0.036	0.036	390,000
2025-01-03	0.036	0.038	0.034	0.037	0.037	2,129,565
2025-01-02	0.039	0.040	0.035	0.036	0.036	1,160,000
2024-12-31	0.038	0.038	0.035	0.036	0.036	880,000
2024-12-30	0.035	0.038	0.035	0.037	0.037	4,825,000
2024-12-27	0.040	0.040	0.038	0.038	0.038	25,000
2024-12-24	0.035	0.040	0.035	0.040	0.040	790,000
2024-12-23	0.039	0.042	0.035	0.035	0.035	585,000
2024-12-20	0.037	0.043	0.034	0.036	0.036	7,586,587
2024-12-19	0.034	0.038	0.033	0.038	0.038	985,038
2024-12-18	0.034	0.034	0.033	0.034	0.034	1,600,936
2024-12-17	0.034	0.034	0.033	0.033	0.033	1,910,000
2024-12-16	0.034	0.036	0.034	0.035	0.035	1,091,461
2024-12-13	0.036	0.036	0.035	0.035	0.035	1,490,000
2024-12-12	0.036	0.036	0.035	0.035	0.035	400,009
2024-12-11	0.036	0.036	0.035	0.035	0.035	1,480,000
2024-12-10	0.036	0.036	0.035	0.035	0.035	1,634,453
2024-12-09	0.036	0.036	0.035	0.036	0.036	1,610,000
2024-12-06	0.036	0.037	0.035	0.036	0.036	1,279,996
2024-12-05	0.037	0.037	0.036	0.036	0.036	302,900
2024-12-04	0.037	0.037	0.037	0.037	0.037	405,000
2024-12-03	0.038	0.038	0.036	0.038	0.038	880,000
2024-12-02	0.036	0.036	0.036	0.036	0.036	70,067
2024-11-29	0.037	0.038	0.036	0.038	0.038	765,000
2024-11-28	0.036	0.039	0.035	0.038	0.038	1,779,045
2024-11-27	0.035	0.036	0.035	0.036	0.036	535,100
2024-11-26	0.036	0.037	0.035	0.036	0.036	1,206,690
2024-11-25	0.037	0.037	0.036	0.036	0.036	2,222,426
2024-11-22	0.038	0.039	0.036	0.039	0.039	10,614,810
2024-11-21	0.038	0.042	0.037	0.042	0.042	10,200,700
2024-11-20	0.039	0.039	0.037	0.038	0.038	1,124,535
2024-11-19	0.038	0.039	0.036	0.039	0.039	1,810,000
2024-11-18	0.039	0.040	0.037	0.040	0.040	1,295,004
2024-11-15	0.041	0.041	0.038	0.039	0.039	6,005,000
2024-11-14	0.038	0.043	0.038	0.041	0.041	2,186,940
2024-11-13	0.038	0.038	0.037	0.037	0.037	190,070
2024-11-12	0.038	0.040	0.038	0.040	0.040	3,485,285
2024-11-11	0.039	0.041	0.038	0.040	0.040	1,230,000
2024-11-08	0.038	0.039	0.038	0.039	0.039	830,707
2024-11-07	0.040	0.040	0.039	0.039	0.039	562,221

← NewerPage 8 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.