Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.520	1.540	1.500	1.530	1.530	10,400,899
2023-10-26	1.520	1.530	1.500	1.520	1.520	9,812,400
2023-10-25	1.520	1.550	1.520	1.520	1.520	11,965,362
2023-10-24	1.500	1.530	1.490	1.520	1.520	15,894,962
2023-10-23	1.490	1.520	1.480	1.480	1.480	13,033,300
2023-10-20	1.450	1.530	1.450	1.490	1.490	19,448,105
2023-10-19	1.480	1.510	1.450	1.470	1.470	17,600,599
2023-10-18	1.540	1.540	1.470	1.500	1.500	26,749,296
2023-10-17	1.580	1.590	1.520	1.550	1.550	20,970,368
2023-10-16	1.600	1.610	1.580	1.600	1.600	12,461,500
2023-10-13	1.600	1.610	1.580	1.600	1.600	11,542,200
2023-10-12	1.630	1.630	1.600	1.610	1.610	16,735,345
2023-10-11	1.670	1.700	1.630	1.630	1.630	23,615,701
2023-10-10	1.590	1.640	1.590	1.630	1.630	19,330,986
2023-10-09	1.630	1.640	1.580	1.590	1.590	18,862,500
2023-09-28	1.610	1.640	1.610	1.640	1.640	15,097,345
2023-09-27	1.620	1.660	1.610	1.610	1.610	18,632,000
2023-09-26	1.580	1.650	1.570	1.620	1.620	19,745,854
2023-09-25	1.680	1.690	1.620	1.620	1.620	39,778,400
2023-09-22	1.720	1.760	1.690	1.700	1.700	41,755,150
2023-09-21	1.760	1.770	1.720	1.740	1.740	37,748,623
2023-09-20	1.770	1.800	1.730	1.770	1.770	43,232,400
2023-09-19	1.730	1.820	1.720	1.780	1.780	51,872,763
2023-09-18	1.740	1.780	1.710	1.740	1.740	45,387,900
2023-09-15	1.680	1.760	1.650	1.760	1.760	55,990,581
2023-09-14	1.730	1.740	1.660	1.680	1.680	41,394,701
2023-09-13	1.700	1.780	1.680	1.730	1.730	58,519,640
2023-09-12	1.690	1.740	1.680	1.700	1.700	44,201,153
2023-09-11	1.640	1.720	1.640	1.720	1.720	64,273,295
2023-09-08	1.610	1.640	1.590	1.640	1.640	22,733,201
2023-09-07	1.640	1.660	1.620	1.620	1.620	24,577,120
2023-09-06	1.600	1.670	1.580	1.650	1.650	33,034,200
2023-09-05	1.650	1.650	1.600	1.620	1.620	28,453,352
2023-09-04	1.680	1.680	1.650	1.660	1.660	32,101,160
2023-09-01	1.630	1.710	1.600	1.680	1.680	47,474,227
2023-08-31	1.620	1.710	1.610	1.640	1.640	59,992,852
2023-08-30	1.550	1.650	1.550	1.650	1.650	50,372,778
2023-08-29	1.530	1.580	1.490	1.570	1.570	48,880,177
2023-08-28	1.630	1.630	1.560	1.570	1.570	52,276,500
2023-08-25	1.520	1.580	1.510	1.550	1.550	32,803,830
2023-08-24	1.600	1.610	1.550	1.550	1.550	44,094,451
2023-08-23	1.690	1.690	1.630	1.630	1.630	43,464,300
2023-08-22	1.670	1.730	1.640	1.720	1.720	47,393,400
2023-08-21	1.760	1.770	1.690	1.700	1.700	44,570,209
2023-08-18	1.820	1.830	1.760	1.770	1.770	51,677,088
2023-08-17	1.800	1.860	1.800	1.840	1.840	50,175,886
2023-08-16	1.850	1.870	1.800	1.820	1.820	71,246,848
2023-08-15	1.980	1.990	1.890	1.890	1.890	82,123,328
2023-08-14	2.010	2.070	1.950	1.990	1.990	79,948,120
2023-08-11	2.080	2.080	1.920	2.020	2.020	154,510,845
2023-08-10	1.980	1.980	1.980	1.980	1.980	4,613,620
2023-08-09	1.890	1.890	1.850	1.890	1.890	40,296,320
2023-08-08	1.800	1.800	1.780	1.800	1.800	35,946,300
2023-08-07	1.680	1.730	1.670	1.710	1.710	27,918,700
2023-08-04	1.700	1.720	1.680	1.690	1.690	21,557,700
2023-08-03	1.700	1.710	1.670	1.690	1.690	20,396,061
2023-08-02	1.700	1.730	1.680	1.710	1.710	29,022,131
2023-08-01	1.730	1.740	1.680	1.710	1.710	38,268,182
2023-07-31	1.720	1.770	1.710	1.750	1.750	33,328,677
2023-07-28	1.720	1.740	1.710	1.730	1.730	26,892,348

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.