Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.070 | 3.360 | 3.050 | 3.360 | 3.360 | 585,189,111 |
| 2026-01-15 | 3.080 | 3.190 | 3.010 | 3.050 | 3.050 | 303,054,733 |
| 2026-01-14 | 3.160 | 3.300 | 3.070 | 3.140 | 3.140 | 467,371,258 |
| 2026-01-13 | 3.230 | 3.240 | 3.070 | 3.080 | 3.080 | 343,271,214 |
| 2026-01-12 | 3.270 | 3.310 | 3.180 | 3.250 | 3.250 | 439,063,524 |
| 2026-01-09 | 3.320 | 3.420 | 3.210 | 3.270 | 3.270 | 670,880,003 |
| 2026-01-08 | 3.330 | 3.580 | 3.300 | 3.450 | 3.450 | 971,682,901 |
| 2026-01-07 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 71,661,847 |
| 2026-01-06 | 2.940 | 3.030 | 2.930 | 3.030 | 3.030 | 353,353,039 |
| 2026-01-05 | 2.650 | 2.780 | 2.640 | 2.750 | 2.750 | 225,032,238 |
| 2025-12-31 | 2.730 | 2.750 | 2.640 | 2.680 | 2.680 | 184,940,428 |
| 2025-12-30 | 2.700 | 2.800 | 2.640 | 2.740 | 2.740 | 272,243,462 |
| 2025-12-29 | 2.800 | 2.880 | 2.710 | 2.730 | 2.730 | 231,690,127 |
| 2025-12-26 | 2.770 | 2.870 | 2.750 | 2.790 | 2.790 | 376,732,051 |
| 2025-12-25 | 2.740 | 3.010 | 2.730 | 2.870 | 2.870 | 522,905,719 |
| 2025-12-24 | 2.710 | 2.760 | 2.670 | 2.740 | 2.740 | 197,096,249 |
| 2025-12-23 | 2.820 | 2.850 | 2.710 | 2.720 | 2.720 | 217,571,190 |
| 2025-12-22 | 2.870 | 2.900 | 2.830 | 2.870 | 2.870 | 151,508,211 |
| 2025-12-19 | 2.900 | 2.920 | 2.800 | 2.870 | 2.870 | 179,805,427 |
| 2025-12-18 | 2.950 | 2.970 | 2.870 | 2.880 | 2.880 | 172,199,778 |
| 2025-12-17 | 2.930 | 2.940 | 2.830 | 2.890 | 2.890 | 195,622,587 |
| 2025-12-16 | 2.910 | 3.060 | 2.730 | 2.960 | 2.960 | 445,530,056 |
| 2025-12-15 | 2.620 | 2.960 | 2.600 | 2.960 | 2.960 | 367,453,631 |
| 2025-12-12 | 2.710 | 2.750 | 2.650 | 2.690 | 2.690 | 200,657,550 |
| 2025-12-11 | 2.890 | 2.930 | 2.740 | 2.750 | 2.750 | 195,699,997 |
| 2025-12-10 | 2.910 | 2.970 | 2.840 | 2.900 | 2.900 | 229,155,857 |
| 2025-12-09 | 3.050 | 3.050 | 2.930 | 2.950 | 2.950 | 277,560,256 |
| 2025-12-08 | 2.960 | 3.280 | 2.960 | 3.120 | 3.120 | 379,679,988 |
| 2025-12-05 | 2.970 | 3.020 | 2.910 | 2.990 | 2.990 | 159,607,568 |
| 2025-12-04 | 3.050 | 3.070 | 2.950 | 3.000 | 3.000 | 179,600,804 |
| 2025-12-03 | 3.200 | 3.210 | 3.050 | 3.070 | 3.070 | 265,271,079 |
| 2025-12-02 | 3.150 | 3.280 | 3.110 | 3.200 | 3.200 | 320,118,881 |
| 2025-12-01 | 3.250 | 3.320 | 3.140 | 3.190 | 3.190 | 312,476,075 |
| 2025-11-28 | 3.160 | 3.310 | 3.090 | 3.260 | 3.260 | 381,411,877 |
| 2025-11-27 | 3.200 | 3.260 | 3.110 | 3.120 | 3.120 | 323,092,544 |
| 2025-11-26 | 3.300 | 3.420 | 3.210 | 3.250 | 3.250 | 528,683,384 |
| 2025-11-25 | 3.110 | 3.250 | 3.060 | 3.250 | 3.250 | 233,626,585 |
| 2025-11-24 | 3.060 | 3.100 | 2.870 | 2.950 | 2.950 | 319,882,764 |
| 2025-11-21 | 3.110 | 3.180 | 2.940 | 2.950 | 2.950 | 448,768,805 |
| 2025-11-20 | 3.560 | 3.590 | 3.240 | 3.240 | 3.240 | 531,590,983 |
| 2025-11-19 | 3.430 | 3.740 | 3.270 | 3.600 | 3.600 | 690,071,239 |
| 2025-11-18 | 4.080 | 4.090 | 3.450 | 3.460 | 3.460 | 971,116,869 |
| 2025-11-17 | 3.610 | 3.830 | 3.550 | 3.830 | 3.830 | 542,014,501 |
| 2025-11-14 | 3.170 | 3.480 | 3.110 | 3.480 | 3.480 | 606,085,281 |
| 2025-11-13 | 3.040 | 3.290 | 2.970 | 3.160 | 3.160 | 549,843,524 |
| 2025-11-12 | 3.350 | 3.460 | 3.070 | 3.180 | 3.180 | 660,523,798 |
| 2025-11-11 | 3.600 | 3.660 | 3.360 | 3.380 | 3.380 | 959,939,234 |
| 2025-11-10 | 3.250 | 3.480 | 3.250 | 3.480 | 3.480 | 642,214,422 |
| 2025-11-07 | 3.430 | 3.560 | 3.090 | 3.160 | 3.160 | 748,582,876 |
| 2025-11-06 | 3.610 | 3.630 | 3.220 | 3.380 | 3.380 | 972,987,914 |
| 2025-11-05 | 3.150 | 3.300 | 3.030 | 3.300 | 3.300 | 571,319,091 |
| 2025-11-04 | 2.950 | 3.000 | 2.910 | 3.000 | 3.000 | 167,343,220 |
| 2025-11-03 | 2.450 | 2.730 | 2.410 | 2.730 | 2.730 | 478,263,797 |
| 2025-10-31 | 2.760 | 2.820 | 2.480 | 2.480 | 2.480 | 681,871,829 |
| 2025-10-30 | 3.100 | 3.240 | 2.740 | 2.760 | 2.760 | 897,907,974 |
| 2025-10-29 | 3.250 | 3.440 | 3.000 | 3.040 | 3.040 | 1,080,209,822 |
| 2025-10-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 53,316,468 |
| 2025-10-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 11,635,596 |
| 2025-10-24 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 13,816,911 |
| 2025-10-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 29,673,870 |
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.