Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.490	1.790	1.490	1.700	1.700	184,920,271
2023-04-27	1.360	1.660	1.360	1.660	1.660	163,396,123
2023-04-26	1.510	1.510	1.510	1.510	1.510	7,350,100
2023-04-25	1.680	1.680	1.680	1.680	1.680	7,772,200
2023-04-24	1.870	1.870	1.870	1.870	1.870	7,601,600
2023-04-21	2.080	2.080	2.080	2.080	2.080	10,911,800
2023-04-20	2.310	2.310	2.310	2.310	2.310	10,721,100
2023-04-19	2.570	2.570	2.570	2.570	2.570	31,713,100
2023-04-18	2.880	2.880	2.850	2.850	2.850	16,842,536
2023-04-17	2.860	2.890	2.830	2.860	2.860	23,736,678
2023-04-14	2.870	2.910	2.860	2.870	2.870	24,655,700
2023-04-13	2.870	2.890	2.860	2.860	2.860	20,992,792
2023-04-12	2.900	2.920	2.850	2.900	2.900	31,276,006
2023-04-11	2.890	2.950	2.840	2.900	2.900	26,304,476
2023-04-10	2.940	2.940	2.890	2.890	2.890	34,927,300
2023-04-07	2.870	3.020	2.850	2.980	2.980	63,394,502
2023-04-06	2.930	2.930	2.830	2.850	2.850	30,827,978
2023-04-04	3.000	3.020	2.910	2.930	2.930	50,458,123
2023-04-03	3.020	3.070	2.990	3.020	3.020	44,307,121
2023-03-31	3.020	3.060	2.970	3.010	3.010	48,050,135
2023-03-30	2.870	3.080	2.870	3.040	3.040	108,113,854
2023-03-29	2.780	3.080	2.740	2.970	2.970	90,064,557
2023-03-28	2.820	2.840	2.800	2.800	2.800	17,211,740
2023-03-27	2.870	2.880	2.800	2.820	2.820	27,300,429
2023-03-24	2.860	2.910	2.830	2.880	2.880	28,650,300
2023-03-23	2.880	2.880	2.840	2.860	2.860	18,394,478
2023-03-22	2.880	2.910	2.870	2.890	2.890	19,054,891
2023-03-21	2.840	2.890	2.830	2.870	2.870	20,614,140
2023-03-20	2.870	2.890	2.840	2.850	2.850	21,354,690
2023-03-17	2.850	2.890	2.840	2.850	2.850	20,908,500
2023-03-16	2.910	2.910	2.820	2.840	2.840	35,820,576
2023-03-15	2.920	2.940	2.900	2.920	2.920	18,743,900
2023-03-14	2.950	2.980	2.900	2.920	2.920	21,975,662
2023-03-13	2.940	2.980	2.920	2.960	2.960	21,898,200
2023-03-10	3.030	3.030	2.960	2.960	2.960	27,044,553
2023-03-09	3.070	3.080	3.020	3.040	3.040	17,598,678
2023-03-08	3.040	3.060	3.010	3.060	3.060	17,655,200
2023-03-07	3.080	3.090	3.040	3.040	3.040	26,548,500
2023-03-06	3.130	3.130	3.070	3.080	3.080	28,056,999
2023-03-03	3.100	3.140	3.080	3.120	3.120	28,398,237
2023-03-02	3.160	3.160	3.100	3.100	3.100	40,099,018
2023-03-01	3.130	3.200	3.100	3.160	3.160	63,532,642
2023-02-28	3.050	3.230	3.030	3.140	3.140	78,350,442
2023-02-27	3.070	3.090	3.040	3.050	3.050	18,843,547
2023-02-24	3.100	3.120	3.050	3.080	3.080	24,987,868
2023-02-23	3.110	3.150	3.090	3.110	3.110	35,393,263
2023-02-22	3.100	3.120	3.070	3.100	3.100	27,317,175
2023-02-21	3.140	3.180	3.100	3.120	3.120	48,251,305
2023-02-20	3.040	3.140	2.990	3.110	3.110	54,310,912
2023-02-17	3.050	3.080	3.030	3.040	3.040	37,897,700
2023-02-16	3.150	3.160	3.040	3.070	3.070	59,602,406
2023-02-15	3.140	3.150	3.100	3.150	3.150	45,682,504
2023-02-14	3.230	3.250	3.140	3.160	3.160	73,764,022
2023-02-13	3.260	3.270	3.190	3.230	3.230	51,736,450
2023-02-10	3.260	3.300	3.210	3.240	3.240	66,856,046
2023-02-09	3.230	3.330	3.190	3.300	3.300	101,894,447
2023-02-08	3.140	3.390	3.110	3.270	3.270	154,086,242
2023-02-07	3.100	3.170	3.090	3.140	3.140	43,748,000
2023-02-06	3.180	3.180	3.080	3.100	3.100	58,505,584
2023-02-03	3.230	3.240	3.160	3.180	3.180	55,507,069

← NewerPage 15 of 21 · 1,213 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.