Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 6,134,012 |
| 2021-11-05 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 4,062,835 |
| 2021-11-04 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 5,063,400 |
| 2021-11-03 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 7,023,032 |
| 2021-11-02 | 1.790 | 1.800 | 1.720 | 1.740 | 1.740 | 6,247,233 |
| 2021-11-01 | 1.780 | 1.820 | 1.770 | 1.790 | 1.790 | 5,156,000 |
| 2021-10-29 | 1.740 | 1.810 | 1.730 | 1.800 | 1.800 | 7,386,624 |
| 2021-10-28 | 1.790 | 1.810 | 1.740 | 1.750 | 1.750 | 5,780,501 |
| 2021-10-27 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 6,771,365 |
| 2021-10-26 | 1.860 | 1.870 | 1.830 | 1.840 | 1.840 | 7,801,756 |
| 2021-10-25 | 1.920 | 1.930 | 1.850 | 1.870 | 1.870 | 7,088,800 |
| 2021-10-22 | 1.930 | 1.960 | 1.920 | 1.920 | 1.920 | 6,823,827 |
| 2021-10-21 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 4,743,823 |
| 2021-10-20 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 4,844,500 |
| 2021-10-19 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 6,927,700 |
| 2021-10-18 | 1.960 | 1.980 | 1.920 | 1.960 | 1.960 | 11,023,023 |
| 2021-10-15 | 2.000 | 2.000 | 1.930 | 1.950 | 1.950 | 9,937,200 |
| 2021-10-14 | 2.020 | 2.030 | 2.000 | 2.020 | 2.020 | 4,110,120 |
← NewerPage 21 of 21 · 1,218 trading days
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.