Macrolink Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.880	2.880	2.880	2.880	2.880	21,473,500
2022-01-28	3.200	3.200	3.200	3.200	3.200	13,074,300
2022-01-27	3.550	3.550	3.550	3.550	3.550	28,411,900
2022-01-26	4.560	4.610	3.940	3.940	3.940	257,726,695
2022-01-25	4.000	4.380	3.700	4.380	4.380	242,448,975
2022-01-24	3.720	3.980	3.260	3.980	3.980	208,993,578
2022-01-21	3.280	3.620	3.200	3.620	3.620	226,455,372
2022-01-20	2.950	3.290	2.910	3.290	3.290	161,496,220
2022-01-19	3.080	3.270	2.960	2.990	2.990	138,474,593
2022-01-18	3.550	3.690	3.230	3.280	3.280	183,672,926
2022-01-17	3.660	3.920	3.400	3.590	3.590	208,212,306
2022-01-14	3.820	4.000	3.620	3.780	3.780	252,268,399
2022-01-13	3.390	3.640	3.270	3.640	3.640	128,918,830
2022-01-12	3.080	3.310	2.980	3.310	3.310	187,440,075
2022-01-11	3.010	3.010	2.660	3.010	3.010	130,894,665
2022-01-10	2.570	2.740	2.570	2.740	2.740	157,200,827
2022-01-07	2.300	2.490	2.150	2.490	2.490	88,495,390
2022-01-06	2.040	2.260	2.040	2.260	2.260	39,049,012
2022-01-05	2.060	2.100	2.030	2.050	2.050	19,300,425
2022-01-04	1.980	2.070	1.950	2.030	2.030	20,897,407
2021-12-31	1.980	2.000	1.960	1.980	1.980	14,622,635
2021-12-30	1.980	2.010	1.980	1.990	1.990	13,188,494
2021-12-29	1.990	2.010	1.970	1.990	1.990	13,804,000
2021-12-28	2.100	2.110	1.980	2.010	2.010	28,976,700
2021-12-27	2.110	2.170	2.060	2.090	2.090	37,599,764
2021-12-24	2.310	2.380	2.110	2.210	2.210	71,377,560
2021-12-23	2.290	2.290	2.290	2.290	2.290	38,231,439
2021-12-22	2.300	2.310	2.060	2.080	2.080	63,814,306
2021-12-21	2.010	2.240	2.000	2.240	2.240	63,000,721
2021-12-20	1.950	2.110	1.940	2.040	2.040	40,426,702
2021-12-17	1.930	1.970	1.910	1.950	1.950	15,646,443
2021-12-16	1.900	1.930	1.870	1.930	1.930	17,225,100
2021-12-15	1.840	1.950	1.840	1.890	1.890	18,448,300
2021-12-14	1.840	1.860	1.840	1.850	1.850	5,625,700
2021-12-13	1.860	1.880	1.840	1.850	1.850	7,177,300
2021-12-10	1.850	1.880	1.840	1.870	1.870	8,139,040
2021-12-09	1.820	1.860	1.810	1.850	1.850	9,620,116
2021-12-08	1.850	1.860	1.820	1.830	1.830	9,242,880
2021-12-07	1.860	1.890	1.840	1.860	1.860	15,326,000
2021-12-06	1.860	1.870	1.820	1.830	1.830	8,112,900
2021-12-03	1.850	1.860	1.820	1.840	1.840	7,405,572
2021-12-02	1.850	1.880	1.840	1.850	1.850	8,744,400
2021-12-01	1.800	1.860	1.800	1.850	1.850	8,093,652
2021-11-30	1.790	1.840	1.790	1.810	1.810	6,123,026
2021-11-29	1.820	1.820	1.790	1.800	1.800	7,510,896
2021-11-26	1.850	1.870	1.810	1.840	1.840	8,034,494
2021-11-25	1.870	1.920	1.860	1.860	1.860	9,807,094
2021-11-24	1.850	1.890	1.840	1.870	1.870	12,386,256
2021-11-23	1.840	1.860	1.830	1.850	1.850	9,322,283
2021-11-22	1.890	1.890	1.840	1.850	1.850	12,802,001
2021-11-19	1.850	1.930	1.830	1.910	1.910	17,026,700
2021-11-18	1.920	1.930	1.860	1.860	1.860	15,691,484
2021-11-17	1.910	1.950	1.870	1.910	1.910	19,167,500
2021-11-16	1.930	1.980	1.900	1.900	1.900	25,214,263
2021-11-15	2.050	2.050	1.900	1.950	1.950	38,360,250
2021-11-12	1.990	2.120	1.970	2.100	2.100	69,094,747
2021-11-11	1.730	1.930	1.730	1.930	1.930	17,628,646
2021-11-10	1.730	1.750	1.680	1.750	1.750	9,596,432
2021-11-09	1.730	1.740	1.710	1.730	1.730	5,949,812
2021-11-08	1.730	1.740	1.700	1.730	1.730	6,134,012

← NewerPage 20 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.