Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.710	3.000	2.680	3.000	3.000	76,682,055
2022-05-06	2.850	2.860	2.730	2.730	2.730	53,710,053
2022-05-05	2.870	2.990	2.820	2.910	2.910	73,101,526
2022-04-29	2.700	2.960	2.670	2.880	2.880	79,889,630
2022-04-28	2.710	2.820	2.630	2.790	2.790	71,382,113
2022-04-27	2.670	2.750	2.570	2.750	2.750	69,374,475
2022-04-26	2.660	2.840	2.600	2.720	2.720	65,145,983
2022-04-25	2.920	2.940	2.700	2.700	2.700	84,219,961
2022-04-22	2.780	3.090	2.730	3.000	3.000	115,819,047
2022-04-21	2.910	2.980	2.760	2.820	2.820	75,088,243
2022-04-20	3.120	3.150	2.970	3.000	3.000	83,567,407
2022-04-19	3.060	3.170	2.980	3.130	3.130	83,078,727
2022-04-18	3.190	3.300	3.190	3.190	3.190	90,855,169
2022-04-15	3.730	3.730	3.540	3.540	3.540	149,977,321
2022-04-14	4.200	4.450	3.910	3.930	3.930	243,702,764
2022-04-13	3.780	4.140	3.700	4.140	4.140	249,941,156
2022-04-12	3.650	4.070	3.510	3.760	3.760	202,786,190
2022-04-11	4.140	4.570	3.830	3.830	3.830	272,237,628
2022-04-08	4.010	4.250	3.900	4.250	4.250	270,277,340
2022-04-07	3.660	3.860	3.620	3.860	3.860	55,846,913
2022-04-06	3.260	3.510	3.210	3.510	3.510	85,963,449
2022-04-01	3.230	3.340	3.150	3.190	3.190	83,721,814
2022-03-31	3.250	3.450	3.250	3.300	3.300	113,420,391
2022-03-30	3.220	3.400	3.200	3.280	3.280	105,648,611
2022-03-29	3.340	3.380	3.180	3.220	3.220	105,072,345
2022-03-28	3.190	3.490	3.180	3.370	3.370	131,683,534
2022-03-25	3.310	3.380	3.210	3.260	3.260	89,333,978
2022-03-24	3.350	3.420	3.240	3.260	3.260	116,578,758
2022-03-23	3.360	3.650	3.240	3.490	3.490	195,840,718
2022-03-22	3.300	3.710	3.200	3.460	3.460	196,690,256
2022-03-21	3.320	3.640	3.150	3.420	3.420	205,347,921
2022-03-18	3.000	3.310	2.860	3.310	3.310	199,185,293
2022-03-17	3.010	3.010	3.010	3.010	3.010	44,319,936
2022-03-16	2.490	2.740	2.430	2.740	2.740	65,261,117
2022-03-15	2.580	2.640	2.460	2.490	2.490	38,176,093
2022-03-14	2.650	2.710	2.600	2.610	2.610	25,878,100
2022-03-11	2.600	2.700	2.570	2.690	2.690	35,482,300
2022-03-10	2.700	2.790	2.650	2.710	2.710	41,253,593
2022-03-09	2.710	2.730	2.500	2.660	2.660	52,037,433
2022-03-08	2.850	2.890	2.720	2.730	2.730	40,609,340
2022-03-07	2.850	2.930	2.840	2.850	2.850	32,519,768
2022-03-04	2.950	2.950	2.820	2.840	2.840	58,650,221
2022-03-03	3.050	3.100	2.950	2.970	2.970	70,969,636
2022-03-02	2.910	3.210	2.890	3.050	3.050	100,863,855
2022-03-01	2.930	2.980	2.880	2.920	2.920	40,930,964
2022-02-28	2.990	2.990	2.860	2.930	2.930	43,562,180
2022-02-25	2.960	3.060	2.960	2.990	2.990	50,460,730
2022-02-24	3.100	3.140	2.880	2.960	2.960	79,830,675
2022-02-23	3.220	3.230	3.070	3.130	3.130	74,417,209
2022-02-22	3.400	3.430	3.150	3.180	3.180	120,083,609
2022-02-21	3.390	3.640	3.270	3.430	3.430	179,077,529
2022-02-18	3.000	3.320	2.920	3.320	3.320	134,590,638
2022-02-17	3.190	3.190	3.000	3.020	3.020	102,502,077
2022-02-16	3.200	3.310	3.130	3.200	3.200	94,825,640
2022-02-15	3.330	3.380	3.120	3.170	3.170	114,980,125
2022-02-14	3.260	3.780	3.260	3.290	3.290	172,274,376
2022-02-11	3.830	4.150	3.510	3.620	3.620	224,850,005
2022-02-10	3.510	3.840	3.290	3.840	3.840	209,978,046
2022-02-09	3.080	3.490	3.060	3.490	3.490	175,712,073
2022-02-08	2.770	3.170	2.670	3.170	3.170	182,622,226

← NewerPage 19 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.