Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.190 | 3.260 | 3.160 | 3.250 | 3.250 | 102,529,477 |
| 2023-02-01 | 3.190 | 3.200 | 3.140 | 3.200 | 3.200 | 62,568,872 |
| 2023-01-31 | 3.150 | 3.230 | 3.100 | 3.210 | 3.210 | 78,278,718 |
| 2023-01-30 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 81,432,945 |
| 2023-01-20 | 3.060 | 3.160 | 3.050 | 3.120 | 3.120 | 67,064,088 |
| 2023-01-19 | 3.060 | 3.130 | 3.030 | 3.060 | 3.060 | 67,226,421 |
| 2023-01-18 | 3.140 | 3.160 | 3.070 | 3.070 | 3.070 | 68,092,747 |
| 2023-01-17 | 3.240 | 3.250 | 3.110 | 3.130 | 3.130 | 88,476,613 |
| 2023-01-16 | 3.150 | 3.240 | 3.110 | 3.230 | 3.230 | 93,453,640 |
| 2023-01-13 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 66,582,236 |
| 2023-01-12 | 3.180 | 3.230 | 3.120 | 3.130 | 3.130 | 101,464,191 |
| 2023-01-11 | 3.280 | 3.340 | 3.200 | 3.210 | 3.210 | 119,946,226 |
| 2023-01-10 | 3.350 | 3.360 | 3.250 | 3.280 | 3.280 | 127,665,400 |
| 2023-01-09 | 3.410 | 3.480 | 3.310 | 3.370 | 3.370 | 171,865,410 |
| 2023-01-06 | 3.780 | 3.840 | 3.480 | 3.520 | 3.520 | 265,100,055 |
| 2023-01-05 | 4.060 | 4.150 | 3.650 | 3.670 | 3.670 | 362,127,920 |
| 2023-01-04 | 3.470 | 3.930 | 3.470 | 3.930 | 3.930 | 264,188,141 |
| 2023-01-03 | 3.720 | 3.860 | 3.310 | 3.570 | 3.570 | 350,910,908 |
| 2022-12-30 | 3.810 | 4.060 | 3.600 | 3.680 | 3.680 | 411,981,389 |
| 2022-12-29 | 3.480 | 3.760 | 3.440 | 3.760 | 3.760 | 402,582,889 |
| 2022-12-28 | 3.420 | 3.420 | 3.250 | 3.420 | 3.420 | 177,041,335 |
| 2022-12-27 | 2.820 | 3.110 | 2.800 | 3.110 | 3.110 | 125,659,120 |
| 2022-12-26 | 2.850 | 2.880 | 2.780 | 2.830 | 2.830 | 56,010,650 |
| 2022-12-23 | 2.710 | 2.990 | 2.700 | 2.900 | 2.900 | 97,803,710 |
| 2022-12-22 | 2.850 | 2.900 | 2.760 | 2.760 | 2.760 | 57,148,460 |
| 2022-12-21 | 2.770 | 2.870 | 2.760 | 2.800 | 2.800 | 46,529,799 |
| 2022-12-20 | 2.890 | 2.900 | 2.710 | 2.800 | 2.800 | 54,852,363 |
| 2022-12-19 | 2.900 | 3.020 | 2.890 | 2.950 | 2.950 | 66,380,021 |
| 2022-12-16 | 3.010 | 3.060 | 2.930 | 2.950 | 2.950 | 97,441,374 |
| 2022-12-15 | 2.920 | 2.980 | 2.850 | 2.980 | 2.980 | 67,702,569 |
| 2022-12-14 | 2.970 | 2.990 | 2.910 | 2.940 | 2.940 | 56,379,400 |
| 2022-12-13 | 2.910 | 3.050 | 2.890 | 3.010 | 3.010 | 80,784,080 |
| 2022-12-12 | 3.060 | 3.070 | 2.930 | 2.940 | 2.940 | 100,249,000 |
| 2022-12-09 | 3.130 | 3.190 | 3.060 | 3.120 | 3.120 | 122,264,194 |
| 2022-12-08 | 3.070 | 3.120 | 3.010 | 3.100 | 3.100 | 108,624,283 |
| 2022-12-07 | 3.080 | 3.080 | 2.980 | 3.070 | 3.070 | 85,673,993 |
| 2022-12-06 | 3.120 | 3.130 | 3.040 | 3.100 | 3.100 | 102,801,547 |
| 2022-12-05 | 3.160 | 3.240 | 3.120 | 3.140 | 3.140 | 125,505,031 |
| 2022-12-02 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 143,907,703 |
| 2022-12-01 | 3.180 | 3.350 | 3.180 | 3.270 | 3.270 | 190,460,962 |
| 2022-11-30 | 3.510 | 3.760 | 3.220 | 3.270 | 3.270 | 320,895,257 |
| 2022-11-29 | 3.320 | 3.480 | 3.200 | 3.480 | 3.480 | 269,270,900 |
| 2022-11-28 | 3.070 | 3.220 | 3.020 | 3.160 | 3.160 | 167,029,697 |
| 2022-11-25 | 3.080 | 3.350 | 3.050 | 3.220 | 3.220 | 277,427,218 |
| 2022-11-24 | 2.920 | 3.120 | 2.920 | 3.120 | 3.120 | 240,246,967 |
| 2022-11-23 | 2.840 | 2.950 | 2.800 | 2.840 | 2.840 | 90,695,500 |
| 2022-11-22 | 3.110 | 3.150 | 2.870 | 2.900 | 2.900 | 144,821,473 |
| 2022-11-21 | 2.990 | 3.100 | 2.920 | 3.050 | 3.050 | 138,146,420 |
| 2022-11-18 | 3.120 | 3.170 | 3.040 | 3.060 | 3.060 | 133,852,410 |
| 2022-11-17 | 3.170 | 3.250 | 3.050 | 3.110 | 3.110 | 147,140,589 |
| 2022-11-16 | 3.320 | 3.350 | 3.140 | 3.150 | 3.150 | 210,147,448 |
| 2022-11-15 | 3.300 | 3.600 | 3.290 | 3.360 | 3.360 | 350,890,725 |
| 2022-11-14 | 3.250 | 3.290 | 3.100 | 3.290 | 3.290 | 289,284,405 |
| 2022-11-11 | 2.730 | 2.990 | 2.720 | 2.990 | 2.990 | 210,996,152 |
| 2022-11-10 | 2.750 | 2.790 | 2.680 | 2.720 | 2.720 | 179,294,729 |
| 2022-11-09 | 2.800 | 2.990 | 2.750 | 2.870 | 2.870 | 270,066,640 |
| 2022-11-08 | 2.730 | 2.740 | 2.660 | 2.720 | 2.720 | 71,444,801 |
| 2022-11-07 | 2.660 | 2.720 | 2.630 | 2.720 | 2.720 | 112,101,340 |
| 2022-11-04 | 2.560 | 2.670 | 2.540 | 2.650 | 2.650 | 113,326,463 |
| 2022-11-03 | 2.630 | 2.700 | 2.550 | 2.560 | 2.560 | 101,009,057 |
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.