Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 56,159,622 |
| 2025-07-21 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 65,720,621 |
| 2025-07-18 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 47,811,697 |
| 2025-07-17 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 41,474,995 |
| 2025-07-16 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 56,598,398 |
| 2025-07-15 | 1.660 | 1.670 | 1.610 | 1.630 | 1.630 | 91,765,991 |
| 2025-07-14 | 1.690 | 1.700 | 1.650 | 1.670 | 1.670 | 98,369,111 |
| 2025-07-11 | 1.720 | 1.730 | 1.690 | 1.710 | 1.710 | 91,349,991 |
| 2025-07-10 | 1.640 | 1.710 | 1.640 | 1.690 | 1.690 | 122,728,636 |
| 2025-07-09 | 1.650 | 1.680 | 1.640 | 1.650 | 1.650 | 100,559,236 |
| 2025-07-08 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 85,351,381 |
| 2025-07-07 | 1.600 | 1.640 | 1.590 | 1.620 | 1.620 | 49,263,085 |
| 2025-07-04 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 48,049,554 |
| 2025-07-03 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 47,359,693 |
| 2025-07-02 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 46,493,836 |
| 2025-07-01 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 42,146,753 |
| 2025-06-30 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 45,558,003 |
| 2025-06-27 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 66,179,189 |
| 2025-06-26 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 66,102,342 |
| 2025-06-25 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 84,068,145 |
| 2025-06-24 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 37,561,069 |
| 2025-06-23 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 38,480,791 |
| 2025-06-20 | 1.570 | 1.580 | 1.560 | 1.560 | 1.560 | 34,692,092 |
| 2025-06-19 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 62,260,595 |
| 2025-06-18 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 33,618,900 |
| 2025-06-17 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 42,455,537 |
| 2025-06-16 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 67,638,964 |
| 2025-06-13 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 110,592,855 |
| 2025-06-12 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 77,767,832 |
| 2025-06-11 | 1.680 | 1.720 | 1.680 | 1.690 | 1.690 | 58,592,207 |
| 2025-06-10 | 1.710 | 1.730 | 1.670 | 1.690 | 1.690 | 77,774,169 |
| 2025-06-09 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 79,435,434 |
| 2025-06-06 | 1.670 | 1.710 | 1.670 | 1.680 | 1.680 | 51,359,759 |
| 2025-06-05 | 1.690 | 1.720 | 1.660 | 1.680 | 1.680 | 69,445,839 |
| 2025-06-04 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 64,288,814 |
| 2025-06-03 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 38,018,950 |
| 2025-05-30 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 52,109,008 |
| 2025-05-29 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 66,395,255 |
| 2025-05-28 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 64,428,791 |
| 2025-05-27 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 56,045,031 |
| 2025-05-26 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 50,911,463 |
| 2025-05-23 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 79,538,748 |
| 2025-05-22 | 1.740 | 1.760 | 1.700 | 1.700 | 1.700 | 64,880,950 |
| 2025-05-21 | 1.740 | 1.760 | 1.710 | 1.740 | 1.740 | 69,885,677 |
| 2025-05-20 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 107,978,667 |
| 2025-05-19 | 1.670 | 1.760 | 1.670 | 1.740 | 1.740 | 114,367,740 |
| 2025-05-16 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 46,661,918 |
| 2025-05-15 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 54,578,385 |
| 2025-05-14 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 64,650,142 |
| 2025-05-13 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 59,735,400 |
| 2025-05-12 | 1.690 | 1.700 | 1.660 | 1.700 | 1.700 | 58,784,661 |
| 2025-05-09 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 73,528,480 |
| 2025-05-08 | 1.710 | 1.760 | 1.710 | 1.730 | 1.730 | 125,545,066 |
| 2025-05-07 | 1.750 | 1.840 | 1.720 | 1.740 | 1.740 | 190,947,381 |
| 2025-05-06 | 1.630 | 1.690 | 1.630 | 1.670 | 1.670 | 80,990,478 |
| 2025-04-30 | 1.630 | 1.680 | 1.630 | 1.630 | 1.630 | 73,018,798 |
| 2025-04-29 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 100,294,560 |
| 2025-04-28 | 1.790 | 1.810 | 1.660 | 1.660 | 1.660 | 228,936,288 |
| 2025-04-25 | 1.770 | 1.980 | 1.760 | 1.840 | 1.840 | 277,870,647 |
| 2025-04-24 | 1.780 | 1.930 | 1.770 | 1.820 | 1.820 | 214,616,762 |
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.