Macrolink Real Estate Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.