Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.030 | 3.070 | 2.760 | 2.760 | 2.760 | 414,756,812 |
| 2026-07-16 | 3.010 | 3.260 | 2.980 | 3.050 | 3.050 | 361,846,031 |
| 2026-07-15 | 3.380 | 3.430 | 3.070 | 3.140 | 3.140 | 416,880,938 |
| 2026-07-14 | 3.380 | 3.420 | 3.160 | 3.280 | 3.280 | 337,999,531 |
| 2026-07-13 | 3.500 | 3.710 | 3.310 | 3.360 | 3.360 | 510,763,531 |
| 2026-07-10 | 3.350 | 3.630 | 3.330 | 3.630 | 3.630 | 603,642,875 |
| 2026-07-09 | 3.200 | 3.310 | 3.140 | 3.300 | 3.300 | 349,369,469 |
| 2026-07-08 | 3.350 | 3.410 | 3.160 | 3.170 | 3.170 | 304,499,000 |
| 2026-07-07 | 3.480 | 3.580 | 3.280 | 3.330 | 3.330 | 289,165,906 |
| 2026-07-06 | 3.750 | 3.850 | 3.450 | 3.460 | 3.460 | 350,933,406 |
| 2026-07-03 | 3.680 | 3.750 | 3.570 | 3.600 | 3.600 | 427,003,125 |
| 2026-07-02 | 3.780 | 3.960 | 3.690 | 3.690 | 3.690 | 659,684,750 |
| 2026-07-01 | 3.510 | 3.850 | 3.460 | 3.850 | 3.850 | 840,541,188 |
| 2026-06-30 | 3.210 | 3.500 | 3.180 | 3.500 | 3.500 | 241,095,906 |
| 2026-06-29 | 3.390 | 3.450 | 3.080 | 3.180 | 3.180 | 682,838,625 |
| 2026-06-26 | 3.170 | 3.420 | 3.130 | 3.420 | 3.420 | 792,252,562 |
| 2026-06-25 | 3.040 | 3.280 | 3.000 | 3.110 | 3.110 | 582,095,188 |
| 2026-06-24 | 2.850 | 3.010 | 2.790 | 2.980 | 2.980 | 326,839,875 |
| 2026-06-23 | 2.850 | 3.070 | 2.830 | 2.920 | 2.920 | 296,856,219 |
| 2026-06-22 | 2.960 | 3.050 | 2.820 | 2.890 | 2.890 | 241,188,828 |
| 2026-06-18 | 2.980 | 2.990 | 2.890 | 2.960 | 2.960 | 239,100,609 |
| 2026-06-17 | 2.900 | 3.050 | 2.840 | 3.010 | 3.010 | 339,823,281 |
| 2026-06-16 | 2.970 | 2.980 | 2.870 | 2.920 | 2.920 | 177,984,609 |
| 2026-06-15 | 2.910 | 2.980 | 2.890 | 2.970 | 2.970 | 188,151,016 |
| 2026-06-12 | 3.050 | 3.090 | 2.870 | 2.940 | 2.940 | 313,835,719 |
| 2026-06-11 | 3.050 | 3.100 | 2.950 | 2.990 | 2.990 | 222,177,797 |
| 2026-06-10 | 3.120 | 3.190 | 3.020 | 3.060 | 3.060 | 343,562,812 |
| 2026-06-09 | 3.170 | 3.280 | 3.100 | 3.210 | 3.210 | 676,917,688 |
| 2026-06-08 | 2.880 | 3.170 | 2.880 | 3.170 | 3.170 | 520,977,156 |
| 2026-06-05 | 2.910 | 2.920 | 2.850 | 2.880 | 2.880 | 178,413,906 |
| 2026-06-04 | 2.810 | 3.060 | 2.800 | 2.980 | 2.980 | 263,794,906 |
| 2026-06-03 | 3.080 | 3.080 | 2.860 | 2.870 | 2.870 | 270,326,312 |
| 2026-06-02 | 2.820 | 2.850 | 2.780 | 2.840 | 2.840 | 158,936,984 |
| 2026-06-01 | 2.780 | 2.830 | 2.750 | 2.810 | 2.810 | 117,777,695 |
| 2026-05-29 | 2.830 | 2.890 | 2.790 | 2.800 | 2.800 | 184,295,109 |
| 2026-05-28 | 2.750 | 2.860 | 2.700 | 2.840 | 2.840 | 205,496,609 |
| 2026-05-27 | 2.960 | 3.170 | 2.800 | 2.820 | 2.820 | 416,609,219 |
| 2026-05-26 | 3.080 | 3.090 | 2.810 | 2.890 | 2.890 | 287,331,188 |
| 2026-05-25 | 3.100 | 3.180 | 3.080 | 3.110 | 3.110 | 175,073,906 |
| 2026-05-22 | 3.090 | 3.180 | 3.060 | 3.130 | 3.130 | 180,917,797 |
| 2026-05-21 | 3.270 | 3.330 | 3.060 | 3.070 | 3.070 | 319,159,812 |
| 2026-05-20 | 3.350 | 3.400 | 3.240 | 3.280 | 3.280 | 275,918,594 |
| 2026-05-19 | 3.300 | 3.380 | 3.240 | 3.330 | 3.330 | 340,046,719 |
| 2026-05-18 | 3.310 | 3.560 | 3.240 | 3.390 | 3.390 | 696,819,688 |
| 2026-05-15 | 3.070 | 3.340 | 3.060 | 3.260 | 3.260 | 443,923,812 |
| 2026-05-14 | 3.190 | 3.200 | 3.080 | 3.090 | 3.090 | 204,840,984 |
| 2026-05-13 | 3.050 | 3.210 | 3.030 | 3.180 | 3.180 | 343,424,906 |
| 2026-05-12 | 3.140 | 3.140 | 3.040 | 3.090 | 3.090 | 228,539,703 |
| 2026-05-11 | 3.150 | 3.190 | 3.100 | 3.140 | 3.140 | 345,714,875 |
| 2026-05-08 | 3.020 | 3.110 | 3.000 | 3.040 | 3.040 | 326,469,688 |
| 2026-05-07 | 3.030 | 3.240 | 2.970 | 3.110 | 3.110 | 643,501,938 |
| 2026-05-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 164,586,891 |
| 2026-04-30 | 2.800 | 2.850 | 2.770 | 2.800 | 2.800 | 102,396,203 |
| 2026-04-29 | 2.690 | 2.890 | 2.680 | 2.810 | 2.810 | 195,487,812 |
| 2026-04-28 | 2.730 | 2.800 | 2.680 | 2.720 | 2.720 | 118,771,906 |
| 2026-04-27 | 2.710 | 2.750 | 2.680 | 2.730 | 2.730 | 84,519,961 |
| 2026-04-24 | 2.720 | 2.770 | 2.690 | 2.720 | 2.720 | 99,048,852 |
| 2026-04-23 | 2.820 | 2.830 | 2.730 | 2.740 | 2.740 | 106,102,602 |
| 2026-04-22 | 2.780 | 2.810 | 2.760 | 2.790 | 2.790 | 92,607,906 |
| 2026-04-21 | 2.840 | 2.860 | 2.780 | 2.800 | 2.800 | 119,228,492 |
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.