Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.750	1.750	1.710	1.710	1.710	46,592,520
2023-07-26	1.730	1.820	1.730	1.790	1.790	62,526,822
2023-07-25	1.710	1.780	1.700	1.730	1.730	33,722,399
2023-07-24	1.720	1.730	1.670	1.700	1.700	25,293,400
2023-07-21	1.730	1.740	1.700	1.720	1.720	24,637,000
2023-07-20	1.720	1.760	1.700	1.710	1.710	25,453,701
2023-07-19	1.760	1.770	1.720	1.730	1.730	28,351,220
2023-07-18	1.740	1.790	1.740	1.770	1.770	34,300,220
2023-07-17	1.700	1.780	1.700	1.760	1.760	43,556,020
2023-07-14	1.750	1.770	1.710	1.710	1.710	40,277,600
2023-07-13	1.810	1.860	1.770	1.770	1.770	63,444,401
2023-07-12	1.770	1.900	1.730	1.860	1.860	87,803,314
2023-07-11	1.770	1.810	1.740	1.810	1.810	96,795,269
2023-07-10	1.680	1.720	1.670	1.720	1.720	19,503,235
2023-07-07	1.630	1.650	1.620	1.640	1.640	34,127,200
2023-07-06	1.620	1.700	1.590	1.660	1.660	59,581,151
2023-07-05	1.620	1.640	1.610	1.620	1.620	33,159,105
2023-07-04	1.640	1.660	1.610	1.620	1.620	54,567,707
2023-07-03	1.610	1.670	1.600	1.670	1.670	67,722,924
2023-06-30	1.570	1.610	1.550	1.590	1.590	28,676,602
2023-06-29	1.570	1.630	1.530	1.590	1.590	42,969,601
2023-06-28	1.610	1.610	1.540	1.560	1.560	54,623,491
2023-06-27	1.580	1.650	1.570	1.620	1.620	46,377,048
2023-06-26	1.700	1.710	1.600	1.610	1.610	53,573,100
2023-06-21	1.620	1.700	1.610	1.670	1.670	63,686,018
2023-06-20	1.730	1.740	1.640	1.640	1.640	75,868,684
2023-06-19	1.660	1.700	1.610	1.700	1.700	75,968,789
2023-06-16	1.570	1.680	1.550	1.620	1.620	77,064,890
2023-06-15	1.640	1.660	1.620	1.620	1.620	44,395,000
2023-06-14	1.760	1.770	1.710	1.710	1.710	93,834,166
2023-06-13	1.860	1.860	1.770	1.800	1.800	97,418,165
2023-06-12	1.740	1.880	1.740	1.780	1.780	91,277,589
2023-06-09	1.830	1.830	1.660	1.830	1.830	139,208,573
2023-06-08	1.740	1.740	1.740	1.740	1.740	12,593,288
2023-06-07	1.840	1.840	1.660	1.660	1.660	173,635,894
2023-06-06	1.750	1.750	1.750	1.750	1.750	3,543,360
2023-06-05	1.670	1.670	1.670	1.670	1.670	1,026,200
2023-06-02	1.590	1.590	1.590	1.590	1.590	2,207,000
2023-06-01	1.510	1.510	1.510	1.510	1.510	3,429,340
2023-05-31	1.440	1.440	1.440	1.440	1.440	36,231,987
2023-05-30	1.370	1.370	1.370	1.370	1.370	2,426,926
2023-05-29	1.300	1.300	1.260	1.300	1.300	73,039,101
2023-05-26	1.240	1.240	1.240	1.240	1.240	2,050,476
2023-05-25	1.140	1.180	1.100	1.180	1.180	79,393,485
2023-05-24	1.120	1.120	1.120	1.120	1.120	2,428,572
2023-05-23	1.070	1.070	1.070	1.070	1.070	7,529,005
2023-05-22	1.020	1.020	1.010	1.020	1.020	87,772,778
2023-05-19	0.980	1.020	0.970	0.970	0.970	139,847,760
2023-05-18	1.020	1.020	1.020	1.020	1.020	3,317,900
2023-05-17	1.070	1.070	1.070	1.070	1.070	2,605,000
2023-05-16	1.130	1.130	1.130	1.130	1.130	4,524,200
2023-05-15	1.200	1.220	1.190	1.190	1.190	29,684,700
2023-05-12	1.250	1.320	1.250	1.250	1.250	142,965,474
2023-05-11	1.320	1.320	1.320	1.320	1.320	3,570,500
2023-05-10	1.390	1.390	1.390	1.390	1.390	1,884,100
2023-05-09	1.460	1.460	1.460	1.460	1.460	1,738,600
2023-05-08	1.540	1.540	1.540	1.540	1.540	2,842,800
2023-05-05	1.630	1.670	1.620	1.620	1.620	28,139,900
2023-05-04	1.700	1.700	1.700	1.700	1.700	0
2023-04-28	1.490	1.790	1.490	1.700	1.700	184,920,271

← NewerPage 14 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.