Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2.840 | 2.860 | 2.780 | 2.800 | 2.800 | 119,228,492 |
| 2026-04-20 | 2.840 | 2.860 | 2.800 | 2.840 | 2.840 | 137,450,500 |
| 2026-04-17 | 2.880 | 2.920 | 2.850 | 2.860 | 2.860 | 168,641,203 |
| 2026-04-16 | 2.870 | 2.920 | 2.830 | 2.890 | 2.890 | 187,554,203 |
| 2026-04-15 | 3.110 | 3.200 | 2.900 | 2.920 | 2.920 | 422,041,531 |
| 2026-04-14 | 2.870 | 3.110 | 2.830 | 3.110 | 3.110 | 220,034,703 |
| 2026-04-13 | 2.750 | 2.850 | 2.730 | 2.830 | 2.830 | 103,018,094 |
| 2026-04-10 | 2.790 | 2.840 | 2.790 | 2.810 | 2.810 | 126,560,000 |
| 2026-04-09 | 2.800 | 2.810 | 2.750 | 2.770 | 2.770 | 117,447,602 |
| 2026-04-08 | 2.760 | 2.850 | 2.750 | 2.850 | 2.850 | 163,173,297 |
| 2026-04-07 | 2.650 | 2.720 | 2.630 | 2.710 | 2.710 | 119,708,602 |
| 2026-04-03 | 2.700 | 2.720 | 2.620 | 2.640 | 2.640 | 110,198,898 |
| 2026-04-02 | 2.830 | 2.840 | 2.700 | 2.710 | 2.710 | 156,996,188 |
| 2026-04-01 | 2.910 | 2.920 | 2.830 | 2.840 | 2.840 | 104,141,000 |
| 2026-03-31 | 2.890 | 2.930 | 2.820 | 2.830 | 2.830 | 142,538,000 |
| 2026-03-30 | 2.900 | 2.920 | 2.830 | 2.900 | 2.900 | 129,989,398 |
| 2026-03-27 | 2.840 | 2.970 | 2.820 | 2.950 | 2.950 | 132,689,500 |
| 2026-03-26 | 3.010 | 3.030 | 2.910 | 2.910 | 2.910 | 179,495,297 |
| 2026-03-25 | 3.010 | 3.130 | 2.980 | 3.060 | 3.060 | 216,136,797 |
| 2026-03-24 | 2.930 | 3.140 | 2.870 | 3.050 | 3.050 | 259,483,906 |
| 2026-03-23 | 2.880 | 3.000 | 2.840 | 2.860 | 2.860 | 208,916,609 |
| 2026-03-20 | 3.000 | 3.060 | 2.920 | 2.930 | 2.930 | 220,799,391 |
| 2026-03-19 | 3.200 | 3.210 | 3.020 | 3.060 | 3.060 | 316,078,219 |
| 2026-03-18 | 3.270 | 3.370 | 3.230 | 3.300 | 3.300 | 364,199,406 |
| 2026-03-17 | 3.460 | 3.510 | 3.210 | 3.390 | 3.390 | 710,720,938 |
| 2026-03-16 | 3.010 | 3.310 | 3.010 | 3.310 | 3.310 | 329,732,281 |
| 2026-03-13 | 3.000 | 3.160 | 2.990 | 3.010 | 3.010 | 258,196,297 |
| 2026-03-12 | 2.980 | 3.070 | 2.950 | 3.040 | 3.040 | 201,431,297 |
| 2026-03-11 | 2.940 | 3.000 | 2.920 | 2.980 | 2.980 | 125,327,508 |
| 2026-03-10 | 3.040 | 3.070 | 2.940 | 2.950 | 2.950 | 139,222,500 |
| 2026-03-09 | 2.890 | 3.010 | 2.880 | 2.990 | 2.990 | 168,698,703 |
| 2026-03-06 | 2.920 | 3.030 | 2.900 | 2.970 | 2.970 | 146,244,188 |
| 2026-03-05 | 2.940 | 3.000 | 2.930 | 2.950 | 2.950 | 166,641,703 |
| 2026-03-04 | 2.830 | 2.960 | 2.770 | 2.890 | 2.890 | 124,572,898 |
| 2026-03-03 | 2.970 | 2.990 | 2.830 | 2.850 | 2.850 | 169,256,188 |
| 2026-03-02 | 3.020 | 3.030 | 2.950 | 2.970 | 2.970 | 178,655,016 |
| 2026-02-27 | 3.090 | 3.120 | 3.060 | 3.120 | 3.120 | 112,254,797 |
| 2026-02-26 | 3.170 | 3.180 | 3.090 | 3.110 | 3.110 | 162,468,797 |
| 2026-02-25 | 3.150 | 3.190 | 3.120 | 3.170 | 3.170 | 137,370,203 |
| 2026-02-24 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 154,631,703 |
| 2026-02-13 | 3.180 | 3.220 | 3.130 | 3.130 | 3.130 | 144,176,703 |
| 2026-02-12 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 129,283,102 |
| 2026-02-11 | 3.270 | 3.300 | 3.200 | 3.210 | 3.210 | 123,465,297 |
| 2026-02-10 | 3.330 | 3.350 | 3.230 | 3.250 | 3.250 | 179,431,500 |
| 2026-02-09 | 3.270 | 3.400 | 3.270 | 3.360 | 3.360 | 283,860,906 |
| 2026-02-06 | 3.170 | 3.270 | 3.150 | 3.210 | 3.210 | 161,722,594 |
| 2026-02-05 | 3.240 | 3.250 | 3.160 | 3.200 | 3.200 | 192,369,203 |
| 2026-02-04 | 3.250 | 3.310 | 3.170 | 3.300 | 3.300 | 261,400,094 |
| 2026-02-03 | 3.370 | 3.410 | 3.230 | 3.310 | 3.310 | 278,409,969 |
| 2026-02-02 | 3.260 | 3.350 | 3.130 | 3.230 | 3.230 | 306,837,406 |
| 2026-01-30 | 3.550 | 3.600 | 3.360 | 3.360 | 3.360 | 535,650,875 |
| 2026-01-29 | 3.980 | 4.090 | 3.570 | 3.720 | 3.720 | 954,172,938 |
| 2026-01-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 83,495,984 |
| 2026-01-27 | 3.330 | 3.400 | 3.160 | 3.380 | 3.380 | 338,872,312 |
| 2026-01-26 | 3.670 | 3.700 | 3.330 | 3.400 | 3.400 | 471,055,406 |
| 2026-01-23 | 3.500 | 3.690 | 3.450 | 3.610 | 3.610 | 458,047,688 |
| 2026-01-22 | 3.670 | 3.750 | 3.470 | 3.590 | 3.590 | 504,386,719 |
| 2026-01-21 | 3.600 | 3.790 | 3.550 | 3.560 | 3.560 | 578,477,688 |
| 2026-01-20 | 3.480 | 3.840 | 3.480 | 3.600 | 3.600 | 733,260,938 |
| 2026-01-19 | 3.460 | 3.690 | 3.430 | 3.580 | 3.580 | 910,107,875 |
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.