Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 29,859,997 |
| 2025-10-21 | 1.860 | 1.980 | 1.810 | 1.980 | 1.980 | 290,125,918 |
| 2025-10-20 | 1.660 | 1.800 | 1.650 | 1.800 | 1.800 | 286,201,307 |
| 2025-10-17 | 1.680 | 1.720 | 1.640 | 1.640 | 1.640 | 73,004,517 |
| 2025-10-16 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 78,052,545 |
| 2025-10-15 | 1.700 | 1.750 | 1.690 | 1.720 | 1.720 | 101,617,738 |
| 2025-10-14 | 1.640 | 1.760 | 1.640 | 1.720 | 1.720 | 214,342,404 |
| 2025-10-13 | 1.600 | 1.640 | 1.580 | 1.640 | 1.640 | 69,687,038 |
| 2025-10-10 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 105,410,249 |
| 2025-10-09 | 1.610 | 1.630 | 1.590 | 1.630 | 1.630 | 84,322,940 |
| 2025-09-30 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 77,222,241 |
| 2025-09-29 | 1.620 | 1.640 | 1.570 | 1.630 | 1.630 | 93,096,144 |
| 2025-09-26 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 76,037,632 |
| 2025-09-25 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 101,516,544 |
| 2025-09-24 | 1.640 | 1.680 | 1.620 | 1.650 | 1.650 | 88,355,200 |
| 2025-09-23 | 1.730 | 1.740 | 1.620 | 1.650 | 1.650 | 151,359,400 |
| 2025-09-22 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 101,298,784 |
| 2025-09-19 | 1.850 | 1.870 | 1.730 | 1.790 | 1.790 | 186,201,637 |
| 2025-09-18 | 1.870 | 1.970 | 1.830 | 1.860 | 1.860 | 230,404,438 |
| 2025-09-17 | 1.910 | 1.930 | 1.830 | 1.870 | 1.870 | 166,081,669 |
| 2025-09-16 | 1.850 | 1.940 | 1.830 | 1.910 | 1.910 | 237,233,591 |
| 2025-09-15 | 1.800 | 1.960 | 1.800 | 1.880 | 1.880 | 306,859,592 |
| 2025-09-12 | 1.710 | 1.860 | 1.700 | 1.790 | 1.790 | 268,098,332 |
| 2025-09-11 | 1.710 | 1.720 | 1.670 | 1.710 | 1.710 | 101,055,996 |
| 2025-09-10 | 1.670 | 1.720 | 1.660 | 1.700 | 1.700 | 138,606,825 |
| 2025-09-09 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 128,305,965 |
| 2025-09-08 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 93,646,511 |
| 2025-09-05 | 1.650 | 1.660 | 1.600 | 1.660 | 1.660 | 102,834,293 |
| 2025-09-04 | 1.640 | 1.670 | 1.620 | 1.640 | 1.640 | 87,323,094 |
| 2025-09-03 | 1.640 | 1.700 | 1.630 | 1.640 | 1.640 | 102,608,879 |
| 2025-09-02 | 1.610 | 1.710 | 1.600 | 1.640 | 1.640 | 132,903,316 |
| 2025-09-01 | 1.590 | 1.650 | 1.580 | 1.620 | 1.620 | 93,803,215 |
| 2025-08-29 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 61,955,881 |
| 2025-08-28 | 1.620 | 1.650 | 1.570 | 1.610 | 1.610 | 123,227,861 |
| 2025-08-27 | 1.680 | 1.700 | 1.620 | 1.620 | 1.620 | 107,737,250 |
| 2025-08-26 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 96,432,511 |
| 2025-08-25 | 1.650 | 1.720 | 1.650 | 1.700 | 1.700 | 167,903,350 |
| 2025-08-22 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 78,971,386 |
| 2025-08-21 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 85,993,097 |
| 2025-08-20 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 90,355,574 |
| 2025-08-19 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 99,172,379 |
| 2025-08-18 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 73,684,440 |
| 2025-08-15 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 55,231,299 |
| 2025-08-14 | 1.650 | 1.670 | 1.610 | 1.610 | 1.610 | 80,474,161 |
| 2025-08-13 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 50,551,186 |
| 2025-08-12 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 46,864,254 |
| 2025-08-11 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 52,769,369 |
| 2025-08-08 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 30,037,060 |
| 2025-08-07 | 1.630 | 1.640 | 1.610 | 1.640 | 1.640 | 44,205,089 |
| 2025-08-06 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 42,397,599 |
| 2025-08-05 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 40,661,404 |
| 2025-08-04 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 40,569,532 |
| 2025-08-01 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 60,236,297 |
| 2025-07-31 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 80,146,600 |
| 2025-07-30 | 1.660 | 1.730 | 1.650 | 1.680 | 1.680 | 133,038,187 |
| 2025-07-29 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 59,387,037 |
| 2025-07-28 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 56,390,738 |
| 2025-07-25 | 1.690 | 1.700 | 1.650 | 1.670 | 1.670 | 70,950,882 |
| 2025-07-24 | 1.630 | 1.720 | 1.620 | 1.690 | 1.690 | 128,402,940 |
| 2025-07-23 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 86,730,794 |
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.