Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 21,418,817 |
| 2024-04-24 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 13,386,562 |
| 2024-04-23 | 1.710 | 1.770 | 1.690 | 1.760 | 1.760 | 18,928,180 |
| 2024-04-22 | 1.730 | 1.730 | 1.680 | 1.720 | 1.720 | 20,783,238 |
| 2024-04-19 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 21,994,049 |
| 2024-04-18 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 28,651,201 |
| 2024-04-17 | 1.620 | 1.700 | 1.620 | 1.680 | 1.680 | 18,837,463 |
| 2024-04-16 | 1.720 | 1.720 | 1.630 | 1.630 | 1.630 | 29,749,701 |
| 2024-04-15 | 1.740 | 1.790 | 1.710 | 1.720 | 1.720 | 28,017,700 |
| 2024-04-12 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 21,244,000 |
| 2024-04-11 | 1.700 | 1.790 | 1.700 | 1.760 | 1.760 | 21,517,100 |
| 2024-04-10 | 1.780 | 1.790 | 1.710 | 1.720 | 1.720 | 27,479,100 |
| 2024-04-09 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 22,743,783 |
| 2024-04-08 | 1.840 | 1.870 | 1.820 | 1.820 | 1.820 | 23,518,900 |
| 2024-04-03 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 25,387,180 |
| 2024-04-02 | 1.830 | 1.870 | 1.830 | 1.850 | 1.850 | 33,475,480 |
| 2024-04-01 | 1.920 | 1.920 | 1.810 | 1.830 | 1.830 | 48,022,857 |
| 2024-03-29 | 1.810 | 1.860 | 1.790 | 1.830 | 1.830 | 21,098,996 |
| 2024-03-28 | 1.770 | 1.840 | 1.770 | 1.830 | 1.830 | 31,571,024 |
| 2024-03-27 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 19,479,900 |
| 2024-03-26 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 14,991,502 |
| 2024-03-25 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 19,940,063 |
| 2024-03-22 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 22,423,800 |
| 2024-03-21 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 23,925,126 |
| 2024-03-20 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 52,747,900 |
| 2024-03-19 | 1.800 | 1.860 | 1.800 | 1.840 | 1.840 | 40,509,540 |
| 2024-03-18 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 15,686,541 |
| 2024-03-15 | 1.730 | 1.790 | 1.720 | 1.780 | 1.780 | 25,084,673 |
| 2024-03-14 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 22,963,395 |
| 2024-03-13 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 21,193,700 |
| 2024-03-12 | 1.710 | 1.770 | 1.680 | 1.750 | 1.750 | 36,601,024 |
| 2024-03-11 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 28,842,504 |
| 2024-03-08 | 1.740 | 1.770 | 1.700 | 1.740 | 1.740 | 39,362,404 |
| 2024-03-07 | 1.800 | 1.800 | 1.670 | 1.710 | 1.710 | 69,012,616 |
| 2024-03-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,669,600 |
| 2024-03-05 | 1.610 | 1.630 | 1.590 | 1.630 | 1.630 | 16,685,602 |
| 2024-03-04 | 1.540 | 1.550 | 1.510 | 1.550 | 1.550 | 31,940,414 |
| 2024-03-01 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 22,783,766 |
| 2024-02-29 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 27,198,115 |
| 2024-02-28 | 1.560 | 1.600 | 1.490 | 1.490 | 1.490 | 37,808,200 |
| 2024-02-27 | 1.560 | 1.580 | 1.530 | 1.570 | 1.570 | 36,148,778 |
| 2024-02-26 | 1.500 | 1.560 | 1.490 | 1.560 | 1.560 | 37,921,634 |
| 2024-02-23 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 24,327,996 |
| 2024-02-22 | 1.500 | 1.520 | 1.460 | 1.500 | 1.500 | 29,333,940 |
| 2024-02-21 | 1.520 | 1.580 | 1.510 | 1.520 | 1.520 | 30,871,400 |
| 2024-02-20 | 1.510 | 1.560 | 1.490 | 1.540 | 1.540 | 22,628,108 |
| 2024-02-19 | 1.510 | 1.550 | 1.470 | 1.520 | 1.520 | 22,680,268 |
| 2024-02-08 | 1.440 | 1.520 | 1.390 | 1.510 | 1.510 | 36,009,838 |
| 2024-02-07 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 40,172,708 |
| 2024-02-06 | 1.370 | 1.500 | 1.370 | 1.410 | 1.410 | 43,142,830 |
| 2024-02-05 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 21,330,100 |
| 2024-02-02 | 1.600 | 1.650 | 1.520 | 1.520 | 1.520 | 38,656,450 |
| 2024-02-01 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 45,467,120 |
| 2024-01-31 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 46,742,000 |
| 2024-01-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 9,916,600 |
| 2024-01-29 | 1.810 | 1.870 | 1.810 | 1.860 | 1.860 | 30,043,000 |
| 2024-01-26 | 1.830 | 1.840 | 1.790 | 1.810 | 1.810 | 33,979,280 |
| 2024-01-25 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 30,006,585 |
| 2024-01-24 | 1.830 | 1.890 | 1.820 | 1.880 | 1.880 | 36,865,810 |
| 2024-01-23 | 1.780 | 1.820 | 1.760 | 1.810 | 1.810 | 16,535,086 |
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.