Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.540	2.650	2.520	2.620	2.620	114,526,202
2022-11-01	2.510	2.570	2.480	2.550	2.550	84,376,381
2022-10-31	2.530	2.540	2.470	2.510	2.510	59,078,000
2022-10-28	2.620	2.620	2.480	2.500	2.500	80,571,178
2022-10-27	2.630	2.680	2.630	2.630	2.630	81,101,601
2022-10-26	2.620	2.680	2.610	2.630	2.630	79,082,841
2022-10-25	2.710	2.730	2.590	2.660	2.660	95,565,190
2022-10-24	2.750	2.800	2.650	2.700	2.700	97,741,042
2022-10-21	2.820	2.860	2.740	2.760	2.760	101,760,201
2022-10-20	2.850	2.910	2.780	2.790	2.790	127,406,010
2022-10-19	2.960	3.010	2.870	2.880	2.880	164,681,916
2022-10-18	3.060	3.150	2.970	2.980	2.980	169,756,043
2022-10-17	3.000	3.090	2.950	3.060	3.060	123,466,301
2022-10-14	3.040	3.130	3.000	3.060	3.060	165,570,403
2022-10-13	3.050	3.110	2.970	3.030	3.030	161,599,044
2022-10-12	3.080	3.130	2.930	3.110	3.110	205,786,306
2022-10-11	3.130	3.170	3.010	3.060	3.060	203,003,976
2022-10-10	3.450	3.500	3.240	3.240	3.240	207,970,740
2022-09-30	3.700	3.920	3.600	3.600	3.600	267,238,422
2022-09-29	4.110	4.220	4.000	4.000	4.000	240,807,686
2022-09-28	3.960	4.470	3.900	4.440	4.440	420,749,663
2022-09-27	3.860	4.060	3.730	4.060	4.060	260,731,800
2022-09-26	3.800	4.250	3.740	3.970	3.970	288,601,288
2022-09-23	3.800	4.180	3.720	3.940	3.940	305,304,414
2022-09-22	3.550	4.150	3.410	3.940	3.940	354,586,636
2022-09-21	3.590	3.990	3.590	3.770	3.770	356,369,818
2022-09-20	3.780	3.990	3.770	3.990	3.990	258,068,587
2022-09-19	3.280	3.630	2.970	3.630	3.630	305,386,614
2022-09-16	3.300	3.300	3.080	3.300	3.300	296,354,088
2022-09-15	2.820	3.000	2.680	3.000	3.000	128,717,741
2022-09-14	2.480	2.730	2.480	2.730	2.730	58,437,067
2022-09-13	2.550	2.650	2.450	2.480	2.480	126,866,225
2022-09-09	2.580	2.900	2.500	2.670	2.670	175,706,681
2022-09-08	2.400	2.640	2.370	2.640	2.640	103,549,977
2022-09-07	2.360	2.430	2.320	2.400	2.400	58,141,701
2022-09-06	2.300	2.390	2.290	2.350	2.350	64,364,500
2022-09-05	2.190	2.380	2.180	2.310	2.310	79,446,401
2022-09-02	2.210	2.210	2.170	2.180	2.180	15,612,900
2022-09-01	2.150	2.240	2.140	2.200	2.200	30,039,254
2022-08-31	2.200	2.210	2.150	2.160	2.160	13,217,400
2022-08-30	2.170	2.220	2.160	2.210	2.210	19,518,211
2022-08-29	2.140	2.180	2.110	2.180	2.180	12,491,611
2022-08-26	2.200	2.200	2.160	2.170	2.170	10,892,100
2022-08-25	2.190	2.200	2.140	2.190	2.190	16,702,101
2022-08-24	2.230	2.250	2.180	2.180	2.180	22,236,464
2022-08-23	2.250	2.250	2.220	2.230	2.230	16,191,417
2022-08-22	2.230	2.270	2.200	2.250	2.250	21,875,336
2022-08-19	2.230	2.270	2.220	2.230	2.230	20,455,140
2022-08-18	2.270	2.280	2.220	2.240	2.240	28,137,284
2022-08-17	2.340	2.370	2.270	2.300	2.300	39,999,998
2022-08-16	2.240	2.310	2.220	2.300	2.300	45,138,600
2022-08-15	2.250	2.290	2.210	2.250	2.250	36,811,837
2022-08-12	2.310	2.320	2.250	2.250	2.250	64,651,140
2022-08-11	2.310	2.320	2.290	2.300	2.300	21,645,440
2022-08-10	2.300	2.340	2.260	2.300	2.300	25,604,023
2022-08-09	2.380	2.400	2.300	2.330	2.330	64,354,677
2022-08-08	2.230	2.440	2.220	2.440	2.440	47,496,550
2022-08-05	2.200	2.240	2.190	2.220	2.220	14,779,800
2022-08-04	2.140	2.240	2.140	2.200	2.200	20,125,954
2022-08-03	2.170	2.260	2.130	2.140	2.140	20,483,900

← NewerPage 17 of 21 · 1,217 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.