Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.660 | 1.720 | 1.650 | 1.710 | 1.710 | 81,122,220 |
| 2024-10-24 | 1.600 | 1.650 | 1.590 | 1.640 | 1.640 | 62,272,171 |
| 2024-10-23 | 1.600 | 1.640 | 1.590 | 1.610 | 1.610 | 52,722,290 |
| 2024-10-22 | 1.570 | 1.610 | 1.560 | 1.600 | 1.600 | 50,170,209 |
| 2024-10-21 | 1.600 | 1.610 | 1.560 | 1.580 | 1.580 | 47,554,000 |
| 2024-10-18 | 1.590 | 1.610 | 1.550 | 1.590 | 1.590 | 62,669,235 |
| 2024-10-17 | 1.670 | 1.680 | 1.590 | 1.590 | 1.590 | 73,244,100 |
| 2024-10-16 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 81,541,509 |
| 2024-10-15 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 48,298,100 |
| 2024-10-14 | 1.640 | 1.660 | 1.600 | 1.640 | 1.640 | 51,790,462 |
| 2024-10-11 | 1.610 | 1.670 | 1.580 | 1.600 | 1.600 | 53,408,682 |
| 2024-10-10 | 1.690 | 1.700 | 1.590 | 1.630 | 1.630 | 76,895,340 |
| 2024-10-09 | 1.810 | 1.810 | 1.700 | 1.700 | 1.700 | 93,311,068 |
| 2024-10-08 | 2.050 | 2.050 | 1.760 | 1.890 | 1.890 | 188,017,958 |
| 2024-09-30 | 1.800 | 1.860 | 1.700 | 1.860 | 1.860 | 191,746,210 |
| 2024-09-27 | 1.640 | 1.760 | 1.580 | 1.690 | 1.690 | 171,198,657 |
| 2024-09-26 | 1.460 | 1.610 | 1.450 | 1.600 | 1.600 | 127,998,223 |
| 2024-09-25 | 1.460 | 1.590 | 1.460 | 1.480 | 1.480 | 102,086,367 |
| 2024-09-24 | 1.420 | 1.470 | 1.410 | 1.450 | 1.450 | 64,478,755 |
| 2024-09-23 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 68,182,900 |
| 2024-09-20 | 1.360 | 1.500 | 1.350 | 1.450 | 1.450 | 105,774,398 |
| 2024-09-19 | 1.310 | 1.380 | 1.300 | 1.360 | 1.360 | 47,998,560 |
| 2024-09-18 | 1.350 | 1.350 | 1.260 | 1.310 | 1.310 | 37,482,566 |
| 2024-09-13 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 16,888,100 |
| 2024-09-12 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 19,392,600 |
| 2024-09-11 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 15,228,299 |
| 2024-09-10 | 1.390 | 1.410 | 1.340 | 1.370 | 1.370 | 30,306,600 |
| 2024-09-09 | 1.330 | 1.380 | 1.320 | 1.370 | 1.370 | 23,174,900 |
| 2024-09-06 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 19,832,800 |
| 2024-09-05 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 18,230,560 |
| 2024-09-04 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 20,035,600 |
| 2024-09-03 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 17,607,500 |
| 2024-09-02 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 28,656,816 |
| 2024-08-30 | 1.360 | 1.440 | 1.350 | 1.410 | 1.410 | 52,390,800 |
| 2024-08-29 | 1.320 | 1.410 | 1.310 | 1.370 | 1.370 | 35,432,200 |
| 2024-08-28 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 18,250,721 |
| 2024-08-27 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 19,367,601 |
| 2024-08-26 | 1.340 | 1.370 | 1.320 | 1.360 | 1.360 | 19,387,620 |
| 2024-08-23 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 24,377,880 |
| 2024-08-22 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 23,174,327 |
| 2024-08-21 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 28,345,800 |
| 2024-08-20 | 1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 37,628,917 |
| 2024-08-19 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 30,463,158 |
| 2024-08-16 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 27,798,610 |
| 2024-08-15 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 38,675,482 |
| 2024-08-14 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 28,184,601 |
| 2024-08-13 | 1.520 | 1.530 | 1.470 | 1.500 | 1.500 | 57,129,615 |
| 2024-08-12 | 1.630 | 1.630 | 1.520 | 1.540 | 1.540 | 69,885,044 |
| 2024-08-09 | 1.600 | 1.710 | 1.580 | 1.630 | 1.630 | 95,062,520 |
| 2024-08-08 | 1.600 | 1.650 | 1.590 | 1.610 | 1.610 | 80,512,300 |
| 2024-08-07 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 57,329,398 |
| 2024-08-06 | 1.650 | 1.680 | 1.560 | 1.620 | 1.620 | 117,796,205 |
| 2024-08-05 | 1.560 | 1.730 | 1.550 | 1.700 | 1.700 | 171,621,568 |
| 2024-08-02 | 1.590 | 1.620 | 1.570 | 1.570 | 1.570 | 33,423,715 |
| 2024-08-01 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 42,728,943 |
| 2024-07-31 | 1.590 | 1.630 | 1.570 | 1.620 | 1.620 | 46,674,500 |
| 2024-07-30 | 1.550 | 1.620 | 1.540 | 1.600 | 1.600 | 42,427,246 |
| 2024-07-29 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 24,220,700 |
| 2024-07-26 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 18,936,200 |
| 2024-07-25 | 1.530 | 1.560 | 1.510 | 1.540 | 1.540 | 18,603,269 |
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.