Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.840 | 1.890 | 1.780 | 1.790 | 1.790 | 191,399,497 |
| 2025-04-22 | 1.950 | 2.030 | 1.870 | 1.880 | 1.880 | 287,776,763 |
| 2025-04-21 | 1.810 | 1.970 | 1.730 | 1.970 | 1.970 | 336,584,129 |
| 2025-04-18 | 1.630 | 1.790 | 1.610 | 1.790 | 1.790 | 151,283,466 |
| 2025-04-17 | 1.580 | 1.650 | 1.570 | 1.630 | 1.630 | 63,081,598 |
| 2025-04-16 | 1.600 | 1.620 | 1.560 | 1.590 | 1.590 | 43,791,106 |
| 2025-04-15 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 43,911,751 |
| 2025-04-14 | 1.610 | 1.650 | 1.600 | 1.630 | 1.630 | 58,981,487 |
| 2025-04-11 | 1.610 | 1.640 | 1.600 | 1.610 | 1.610 | 55,696,871 |
| 2025-04-10 | 1.600 | 1.660 | 1.590 | 1.630 | 1.630 | 74,111,537 |
| 2025-04-09 | 1.540 | 1.620 | 1.470 | 1.590 | 1.590 | 81,386,386 |
| 2025-04-08 | 1.480 | 1.570 | 1.470 | 1.570 | 1.570 | 88,033,744 |
| 2025-04-07 | 1.610 | 1.630 | 1.520 | 1.520 | 1.520 | 72,877,199 |
| 2025-04-03 | 1.680 | 1.720 | 1.670 | 1.690 | 1.690 | 42,199,651 |
| 2025-04-02 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 55,718,969 |
| 2025-04-01 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 47,074,119 |
| 2025-03-31 | 1.710 | 1.740 | 1.680 | 1.690 | 1.690 | 57,840,387 |
| 2025-03-28 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 54,646,572 |
| 2025-03-27 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 39,624,027 |
| 2025-03-26 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 42,746,898 |
| 2025-03-25 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 43,614,110 |
| 2025-03-24 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 63,919,581 |
| 2025-03-21 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 50,219,856 |
| 2025-03-20 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 61,610,099 |
| 2025-03-19 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 40,994,618 |
| 2025-03-18 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 62,038,798 |
| 2025-03-17 | 1.880 | 1.910 | 1.850 | 1.870 | 1.870 | 88,139,416 |
| 2025-03-14 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 97,703,872 |
| 2025-03-13 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 54,616,215 |
| 2025-03-12 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 60,667,696 |
| 2025-03-11 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 63,249,800 |
| 2025-03-10 | 1.890 | 1.960 | 1.870 | 1.870 | 1.870 | 106,819,517 |
| 2025-03-07 | 1.880 | 1.890 | 1.830 | 1.850 | 1.850 | 76,768,824 |
| 2025-03-06 | 1.830 | 1.930 | 1.820 | 1.900 | 1.900 | 138,252,695 |
| 2025-03-05 | 1.790 | 1.830 | 1.750 | 1.820 | 1.820 | 79,241,842 |
| 2025-03-04 | 1.810 | 1.820 | 1.770 | 1.800 | 1.800 | 63,197,347 |
| 2025-03-03 | 1.830 | 1.880 | 1.800 | 1.810 | 1.810 | 82,924,799 |
| 2025-02-28 | 1.890 | 1.920 | 1.820 | 1.840 | 1.840 | 111,921,886 |
| 2025-02-27 | 1.870 | 1.920 | 1.860 | 1.900 | 1.900 | 105,578,141 |
| 2025-02-26 | 1.820 | 1.900 | 1.810 | 1.870 | 1.870 | 131,581,506 |
| 2025-02-25 | 1.830 | 1.870 | 1.800 | 1.810 | 1.810 | 101,035,457 |
| 2025-02-24 | 1.800 | 1.870 | 1.800 | 1.840 | 1.840 | 102,099,445 |
| 2025-02-21 | 1.840 | 1.880 | 1.800 | 1.820 | 1.820 | 79,244,365 |
| 2025-02-20 | 1.860 | 1.870 | 1.820 | 1.840 | 1.840 | 69,916,413 |
| 2025-02-19 | 1.850 | 1.870 | 1.820 | 1.860 | 1.860 | 70,491,304 |
| 2025-02-18 | 1.930 | 1.940 | 1.850 | 1.850 | 1.850 | 97,613,472 |
| 2025-02-17 | 1.890 | 1.960 | 1.870 | 1.940 | 1.940 | 117,512,772 |
| 2025-02-14 | 1.940 | 1.950 | 1.870 | 1.890 | 1.890 | 99,850,393 |
| 2025-02-13 | 1.950 | 2.000 | 1.910 | 1.950 | 1.950 | 150,348,585 |
| 2025-02-12 | 1.890 | 1.940 | 1.860 | 1.930 | 1.930 | 112,148,936 |
| 2025-02-11 | 1.950 | 1.970 | 1.880 | 1.910 | 1.910 | 95,562,578 |
| 2025-02-10 | 1.840 | 1.950 | 1.820 | 1.940 | 1.940 | 141,440,424 |
| 2025-02-07 | 1.770 | 1.880 | 1.760 | 1.840 | 1.840 | 127,892,927 |
| 2025-02-06 | 1.780 | 1.800 | 1.730 | 1.790 | 1.790 | 107,673,189 |
| 2025-02-05 | 1.770 | 1.810 | 1.720 | 1.770 | 1.770 | 137,583,413 |
| 2025-01-27 | 1.850 | 1.920 | 1.850 | 1.850 | 1.850 | 135,917,699 |
| 2025-01-24 | 1.940 | 2.170 | 1.910 | 2.050 | 2.050 | 257,396,117 |
| 2025-01-23 | 2.080 | 2.090 | 1.950 | 1.970 | 1.970 | 187,115,225 |
| 2025-01-22 | 2.110 | 2.200 | 2.010 | 2.020 | 2.020 | 290,344,822 |
| 2025-01-21 | 1.890 | 2.070 | 1.890 | 2.070 | 2.070 | 160,414,641 |
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.