Macrolink Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.840	1.920	1.830	1.880	1.880	108,782,799
2025-01-17	1.840	1.860	1.800	1.840	1.840	128,118,356
2025-01-16	1.910	1.920	1.860	1.870	1.870	203,229,046
2025-01-15	1.850	1.850	1.750	1.790	1.790	86,661,196
2025-01-14	1.750	1.850	1.740	1.830	1.830	110,725,684
2025-01-13	1.680	1.740	1.660	1.730	1.730	104,700,910
2025-01-10	1.870	1.880	1.730	1.750	1.750	160,255,332
2025-01-09	1.980	1.990	1.870	1.890	1.890	155,750,309
2025-01-08	2.030	2.050	1.940	2.000	2.000	72,585,898
2025-01-07	1.990	2.040	1.960	2.030	2.030	46,446,798
2025-01-06	2.080	2.080	1.970	2.000	2.000	71,622,391
2025-01-03	2.240	2.250	2.100	2.120	2.120	68,837,196
2025-01-02	2.190	2.320	2.190	2.230	2.230	77,752,718
2024-12-31	2.240	2.280	2.190	2.190	2.190	52,681,219
2024-12-30	2.360	2.360	2.240	2.260	2.260	72,279,738
2024-12-27	2.340	2.420	2.310	2.370	2.370	74,044,600
2024-12-26	2.310	2.410	2.290	2.360	2.360	71,061,735
2024-12-25	2.320	2.450	2.290	2.340	2.340	94,995,936
2024-12-24	2.320	2.340	2.260	2.310	2.310	48,123,590
2024-12-23	2.420	2.440	2.310	2.320	2.320	65,859,399
2024-12-20	2.470	2.540	2.420	2.430	2.430	70,437,714
2024-12-19	2.450	2.510	2.400	2.460	2.460	67,401,133
2024-12-18	2.510	2.560	2.470	2.490	2.490	77,922,512
2024-12-17	2.700	2.740	2.490	2.520	2.520	165,483,063
2024-12-16	2.830	2.920	2.700	2.730	2.730	222,653,824
2024-12-13	2.910	3.130	2.840	2.870	2.870	396,296,145
2024-12-12	2.660	2.850	2.650	2.850	2.850	232,349,503
2024-12-11	2.330	2.590	2.310	2.590	2.590	93,865,526
2024-12-10	2.480	2.480	2.340	2.350	2.350	118,859,476
2024-12-09	2.410	2.460	2.280	2.320	2.320	104,571,211
2024-12-06	2.300	2.420	2.280	2.390	2.390	117,333,668
2024-12-05	2.170	2.380	2.150	2.320	2.320	124,596,258
2024-12-04	2.240	2.290	2.170	2.180	2.180	78,509,900
2024-12-03	2.210	2.280	2.180	2.250	2.250	88,888,401
2024-12-02	2.120	2.240	2.090	2.210	2.210	124,312,652
2024-11-29	2.060	2.110	2.020	2.090	2.090	66,401,974
2024-11-28	2.020	2.110	2.000	2.080	2.080	74,263,077
2024-11-27	1.970	2.050	1.910	2.020	2.020	57,916,968
2024-11-26	1.970	2.010	1.960	1.980	1.980	42,664,711
2024-11-25	1.990	2.010	1.930	1.980	1.980	72,978,369
2024-11-22	2.080	2.140	2.010	2.010	2.010	81,701,819
2024-11-21	2.100	2.140	2.080	2.100	2.100	83,512,619
2024-11-20	2.020	2.230	1.990	2.160	2.160	148,479,056
2024-11-19	2.040	2.050	1.960	2.030	2.030	76,756,394
2024-11-18	1.990	2.110	1.990	2.070	2.070	106,982,064
2024-11-15	2.000	2.050	1.980	1.990	1.990	74,744,109
2024-11-14	2.160	2.180	2.040	2.040	2.040	84,731,981
2024-11-13	2.160	2.180	2.070	2.110	2.110	105,054,800
2024-11-12	2.250	2.270	2.140	2.200	2.200	155,373,056
2024-11-11	2.230	2.380	2.210	2.250	2.250	172,257,713
2024-11-08	2.650	2.650	2.210	2.240	2.240	317,293,657
2024-11-07	2.240	2.420	2.140	2.420	2.420	190,109,223
2024-11-06	2.060	2.200	1.950	2.200	2.200	286,120,081
2024-11-05	1.810	2.000	1.800	2.000	2.000	145,744,840
2024-11-04	1.830	1.840	1.760	1.820	1.820	78,838,182
2024-11-01	1.900	1.980	1.820	1.850	1.850	118,470,781
2024-10-31	1.820	1.970	1.780	1.890	1.890	164,256,021
2024-10-30	1.700	1.870	1.690	1.810	1.810	139,617,502
2024-10-29	1.800	1.800	1.690	1.700	1.700	85,499,691
2024-10-28	1.720	1.800	1.690	1.800	1.800	88,401,158

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.