Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 22,743,536 |
| 2024-07-23 | 1.590 | 1.620 | 1.550 | 1.550 | 1.550 | 25,512,704 |
| 2024-07-22 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 27,357,816 |
| 2024-07-19 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 25,277,900 |
| 2024-07-18 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 31,311,706 |
| 2024-07-17 | 1.590 | 1.620 | 1.570 | 1.580 | 1.580 | 32,957,036 |
| 2024-07-16 | 1.610 | 1.620 | 1.570 | 1.600 | 1.600 | 40,321,502 |
| 2024-07-15 | 1.580 | 1.700 | 1.570 | 1.630 | 1.630 | 59,518,140 |
| 2024-07-12 | 1.550 | 1.650 | 1.550 | 1.570 | 1.570 | 47,955,000 |
| 2024-07-11 | 1.530 | 1.590 | 1.530 | 1.560 | 1.560 | 34,454,200 |
| 2024-07-10 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 30,557,101 |
| 2024-07-09 | 1.620 | 1.640 | 1.570 | 1.590 | 1.590 | 43,051,800 |
| 2024-07-08 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 24,450,100 |
| 2024-07-05 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 28,561,384 |
| 2024-07-04 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 39,678,040 |
| 2024-07-03 | 1.730 | 1.750 | 1.700 | 1.720 | 1.720 | 31,700,084 |
| 2024-07-02 | 1.760 | 1.790 | 1.720 | 1.730 | 1.730 | 38,401,919 |
| 2024-07-01 | 1.720 | 1.780 | 1.710 | 1.770 | 1.770 | 40,934,764 |
| 2024-06-28 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 30,740,215 |
| 2024-06-27 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 39,731,120 |
| 2024-06-26 | 1.760 | 1.780 | 1.710 | 1.780 | 1.780 | 36,602,220 |
| 2024-06-25 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 43,358,451 |
| 2024-06-24 | 1.760 | 1.790 | 1.730 | 1.750 | 1.750 | 34,518,502 |
| 2024-06-21 | 1.790 | 1.820 | 1.780 | 1.790 | 1.790 | 29,778,996 |
| 2024-06-20 | 1.860 | 1.890 | 1.800 | 1.810 | 1.810 | 46,742,973 |
| 2024-06-19 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 44,224,840 |
| 2024-06-18 | 1.940 | 1.960 | 1.920 | 1.930 | 1.930 | 36,105,714 |
| 2024-06-17 | 1.930 | 1.970 | 1.890 | 1.940 | 1.940 | 41,521,505 |
| 2024-06-14 | 1.980 | 2.020 | 1.950 | 1.980 | 1.980 | 61,114,374 |
| 2024-06-13 | 2.070 | 2.090 | 1.970 | 1.980 | 1.980 | 64,779,167 |
| 2024-06-12 | 2.030 | 2.060 | 2.010 | 2.050 | 2.050 | 49,159,901 |
| 2024-06-11 | 2.030 | 2.060 | 1.990 | 2.040 | 2.040 | 67,177,814 |
| 2024-06-07 | 2.080 | 2.150 | 2.050 | 2.080 | 2.080 | 87,720,841 |
| 2024-06-06 | 2.080 | 2.160 | 2.020 | 2.030 | 2.030 | 97,297,190 |
| 2024-06-05 | 2.150 | 2.190 | 2.080 | 2.090 | 2.090 | 151,285,180 |
| 2024-06-04 | 1.980 | 2.190 | 1.940 | 2.190 | 2.190 | 200,391,615 |
| 2024-06-03 | 2.050 | 2.050 | 1.970 | 1.990 | 1.990 | 66,578,500 |
| 2024-05-31 | 2.080 | 2.100 | 2.040 | 2.050 | 2.050 | 72,585,155 |
| 2024-05-30 | 2.110 | 2.130 | 2.040 | 2.050 | 2.050 | 100,005,875 |
| 2024-05-29 | 2.130 | 2.210 | 2.130 | 2.150 | 2.150 | 121,224,541 |
| 2024-05-28 | 2.270 | 2.320 | 2.170 | 2.170 | 2.170 | 188,639,328 |
| 2024-05-27 | 2.490 | 2.590 | 2.410 | 2.410 | 2.410 | 117,937,262 |
| 2024-05-24 | 2.580 | 2.680 | 2.520 | 2.680 | 2.680 | 281,121,581 |
| 2024-05-23 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 108,976,101 |
| 2024-05-22 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,325,900 |
| 2024-05-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,630,104 |
| 2024-05-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-05-17 | 1.800 | 1.840 | 1.780 | 1.840 | 1.840 | 30,065,252 |
| 2024-05-16 | 1.760 | 1.810 | 1.740 | 1.790 | 1.790 | 27,461,531 |
| 2024-05-15 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 22,690,216 |
| 2024-05-14 | 1.670 | 1.710 | 1.630 | 1.700 | 1.700 | 29,667,863 |
| 2024-05-13 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 23,934,100 |
| 2024-05-10 | 1.790 | 1.800 | 1.750 | 1.800 | 1.800 | 16,531,460 |
| 2024-05-09 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 23,332,580 |
| 2024-05-08 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 8,480,800 |
| 2024-05-07 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 17,351,454 |
| 2024-05-06 | 1.790 | 1.810 | 1.740 | 1.750 | 1.750 | 20,548,954 |
| 2024-04-30 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 21,432,040 |
| 2024-04-29 | 1.790 | 1.840 | 1.770 | 1.840 | 1.840 | 24,371,400 |
| 2024-04-26 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 17,320,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.