Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.320	2.330	2.160	2.210	2.210	31,308,803
2022-08-01	2.380	2.390	2.320	2.340	2.340	16,628,321
2022-07-29	2.430	2.440	2.390	2.400	2.400	19,072,824
2022-07-28	2.450	2.480	2.410	2.440	2.440	32,673,481
2022-07-27	2.500	2.500	2.410	2.440	2.440	28,002,863
2022-07-26	2.430	2.550	2.400	2.510	2.510	45,755,325
2022-07-25	2.410	2.490	2.390	2.420	2.420	19,633,444
2022-07-22	2.430	2.440	2.380	2.400	2.400	16,362,300
2022-07-21	2.420	2.480	2.380	2.440	2.440	23,174,325
2022-07-20	2.430	2.440	2.410	2.420	2.420	15,028,740
2022-07-19	2.460	2.470	2.420	2.440	2.440	18,549,823
2022-07-18	2.380	2.510	2.360	2.450	2.450	24,001,476
2022-07-15	2.610	2.610	2.360	2.380	2.380	50,444,360
2022-07-14	2.660	2.670	2.620	2.620	2.620	26,420,601
2022-07-13	2.660	2.730	2.630	2.690	2.690	28,093,744
2022-07-12	2.630	2.660	2.620	2.660	2.660	17,126,101
2022-07-11	2.670	2.680	2.630	2.640	2.640	16,285,400
2022-07-08	2.660	2.700	2.620	2.680	2.680	28,771,175
2022-07-07	2.650	2.680	2.630	2.650	2.650	23,708,900
2022-07-06	2.680	2.690	2.630	2.640	2.640	25,918,146
2022-07-05	2.700	2.720	2.660	2.690	2.690	36,833,447
2022-07-04	2.780	2.830	2.700	2.730	2.730	50,936,247
2022-07-01	2.970	2.970	2.760	2.780	2.780	111,962,517
2022-06-30	2.800	2.960	2.760	2.960	2.960	105,409,344
2022-06-29	2.680	2.760	2.670	2.690	2.690	44,173,432
2022-06-28	2.670	2.700	2.660	2.670	2.670	23,578,511
2022-06-27	2.650	2.700	2.650	2.680	2.680	24,789,600
2022-06-24	2.650	2.740	2.630	2.690	2.690	33,685,000
2022-06-23	2.650	2.680	2.620	2.660	2.660	20,312,854
2022-06-22	2.690	2.700	2.650	2.650	2.650	28,494,646
2022-06-21	2.680	2.780	2.670	2.720	2.720	35,406,004
2022-06-20	2.660	2.730	2.640	2.690	2.690	25,910,879
2022-06-17	2.690	2.690	2.640	2.670	2.670	23,122,981
2022-06-16	2.750	2.760	2.690	2.700	2.700	28,791,284
2022-06-15	2.740	2.810	2.690	2.730	2.730	51,681,700
2022-06-14	2.660	2.850	2.620	2.790	2.790	62,836,703
2022-06-13	2.660	2.720	2.610	2.680	2.680	38,026,396
2022-06-10	2.720	2.770	2.660	2.710	2.710	44,865,301
2022-06-09	2.760	2.870	2.730	2.770	2.770	59,769,297
2022-06-08	2.940	2.940	2.750	2.770	2.770	94,415,797
2022-06-07	2.620	2.890	2.610	2.890	2.890	84,622,720
2022-06-06	2.610	2.630	2.570	2.630	2.630	19,704,400
2022-06-02	2.620	2.630	2.600	2.610	2.610	17,636,500
2022-06-01	2.670	2.690	2.630	2.640	2.640	17,647,500
2022-05-31	2.620	2.690	2.580	2.680	2.680	26,855,800
2022-05-30	2.700	2.700	2.620	2.650	2.650	28,051,120
2022-05-27	2.700	2.780	2.670	2.720	2.720	29,772,600
2022-05-26	2.790	2.810	2.700	2.730	2.730	33,811,820
2022-05-25	2.650	2.790	2.620	2.760	2.760	39,003,040
2022-05-24	2.840	2.850	2.670	2.690	2.690	43,645,416
2022-05-23	2.810	2.860	2.810	2.830	2.830	28,817,339
2022-05-20	2.910	2.950	2.830	2.860	2.860	45,213,715
2022-05-19	2.770	2.980	2.740	2.910	2.910	57,533,844
2022-05-18	2.880	2.890	2.810	2.820	2.820	32,038,000
2022-05-17	2.900	2.910	2.780	2.870	2.870	53,506,757
2022-05-16	3.020	3.070	2.940	2.960	2.960	57,445,299
2022-05-13	2.910	3.040	2.820	2.970	2.970	69,474,390
2022-05-12	2.930	2.960	2.800	2.890	2.890	54,811,853
2022-05-11	3.030	3.100	2.930	2.950	2.950	83,190,310
2022-05-10	2.990	3.200	2.960	3.060	3.060	115,763,480

← NewerPage 18 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.