Macrolink Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.740 | 2.850 | 2.720 | 2.790 | 2.790 | 111,527,600 |
| 2026-10-16 | 2.810 | 2.840 | 2.750 | 2.780 | 2.780 | 125,396,252 |
| 2026-10-15 | 2.790 | 2.830 | 2.750 | 2.750 | 2.750 | 137,390,828 |
| 2026-10-14 | 2.930 | 2.940 | 2.860 | 2.860 | 2.860 | 102,573,023 |
| 2026-10-13 | 2.870 | 2.970 | 2.850 | 2.940 | 2.940 | 124,480,250 |
| 2026-10-12 | 2.990 | 3.000 | 2.920 | 2.930 | 2.930 | 113,285,648 |
| 2026-10-09 | 2.990 | 3.020 | 2.910 | 3.010 | 3.010 | 191,099,453 |
| 2026-10-08 | 3.050 | 3.080 | 2.990 | 3.020 | 3.020 | 153,684,906 |
| 2026-09-30 | 3.120 | 3.140 | 3.010 | 3.060 | 3.060 | 199,134,547 |
| 2026-09-29 | 3.040 | 3.130 | 3.040 | 3.110 | 3.110 | 210,557,469 |
| 2026-09-28 | 3.100 | 3.120 | 3.030 | 3.040 | 3.040 | 178,258,094 |
| 2026-09-24 | 3.250 | 3.270 | 3.120 | 3.130 | 3.130 | 304,329,031 |
| 2026-09-23 | 3.370 | 3.500 | 3.260 | 3.280 | 3.280 | 425,288,031 |
| 2026-09-22 | 3.290 | 3.530 | 3.260 | 3.370 | 3.370 | 500,927,000 |
| 2026-09-21 | 3.230 | 3.330 | 3.180 | 3.270 | 3.270 | 332,567,781 |
| 2026-09-18 | 3.190 | 3.230 | 3.140 | 3.200 | 3.200 | 290,933,031 |
| 2026-09-17 | 3.110 | 3.190 | 3.100 | 3.150 | 3.150 | 217,729,906 |
| 2026-09-16 | 3.070 | 3.200 | 3.040 | 3.160 | 3.160 | 311,627,438 |
| 2026-09-15 | 3.070 | 3.230 | 3.040 | 3.120 | 3.120 | 375,004,156 |
| 2026-09-14 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 164,964,141 |
| 2026-09-11 | 3.140 | 3.170 | 3.050 | 3.110 | 3.110 | 253,399,062 |
| 2026-09-10 | 3.240 | 3.270 | 3.170 | 3.190 | 3.190 | 271,275,969 |
| 2026-09-09 | 3.320 | 3.400 | 3.240 | 3.240 | 3.240 | 594,079,188 |
| 2026-09-08 | 3.000 | 3.320 | 3.000 | 3.320 | 3.320 | 564,472,812 |
| 2026-09-07 | 2.990 | 3.040 | 2.980 | 3.020 | 3.020 | 195,717,344 |
| 2026-09-04 | 3.010 | 3.050 | 2.950 | 2.970 | 2.970 | 218,609,484 |
| 2026-09-03 | 3.140 | 3.150 | 3.000 | 3.020 | 3.020 | 234,496,797 |
| 2026-09-02 | 3.150 | 3.160 | 3.080 | 3.110 | 3.110 | 219,451,047 |
| 2026-09-01 | 3.200 | 3.280 | 3.190 | 3.210 | 3.210 | 243,345,797 |
| 2026-08-31 | 3.410 | 3.440 | 3.160 | 3.240 | 3.240 | 429,340,625 |
| 2026-08-28 | 3.420 | 3.450 | 3.360 | 3.380 | 3.380 | 303,028,219 |
| 2026-08-27 | 3.360 | 3.520 | 3.310 | 3.450 | 3.450 | 436,751,000 |
| 2026-08-26 | 3.440 | 3.450 | 3.330 | 3.360 | 3.360 | 400,159,500 |
| 2026-08-25 | 3.310 | 3.640 | 3.260 | 3.470 | 3.470 | 622,849,375 |
| 2026-08-24 | 3.230 | 3.470 | 3.230 | 3.470 | 3.470 | 426,265,188 |
| 2026-08-21 | 3.230 | 3.240 | 3.080 | 3.150 | 3.150 | 400,734,531 |
| 2026-08-20 | 3.410 | 3.440 | 3.240 | 3.250 | 3.250 | 542,586,125 |
| 2026-08-19 | 3.250 | 3.700 | 3.180 | 3.540 | 3.540 | 898,400,688 |
| 2026-08-18 | 3.410 | 3.410 | 3.310 | 3.410 | 3.410 | 357,437,750 |
| 2026-08-17 | 3.180 | 3.230 | 2.950 | 3.100 | 3.100 | 676,024,875 |
| 2026-08-14 | 2.770 | 3.030 | 2.760 | 3.030 | 3.030 | 542,944,562 |
| 2026-08-13 | 2.880 | 2.970 | 2.750 | 2.750 | 2.750 | 230,208,578 |
| 2026-08-12 | 2.790 | 2.840 | 2.790 | 2.830 | 2.830 | 180,585,266 |
| 2026-08-11 | 2.730 | 2.850 | 2.720 | 2.780 | 2.780 | 202,594,812 |
| 2026-08-10 | 2.790 | 2.820 | 2.710 | 2.760 | 2.760 | 128,566,867 |
| 2026-08-07 | 2.790 | 2.790 | 2.690 | 2.780 | 2.780 | 161,468,078 |
| 2026-08-06 | 2.750 | 2.790 | 2.730 | 2.780 | 2.780 | 169,682,172 |
| 2026-08-05 | 2.720 | 2.800 | 2.700 | 2.790 | 2.790 | 231,801,438 |
| 2026-08-04 | 2.650 | 2.740 | 2.650 | 2.720 | 2.720 | 176,557,531 |
| 2026-08-03 | 2.590 | 2.660 | 2.590 | 2.650 | 2.650 | 143,698,562 |
| 2026-07-31 | 2.670 | 2.700 | 2.640 | 2.640 | 2.640 | 210,794,672 |
| 2026-07-30 | 2.630 | 2.670 | 2.550 | 2.560 | 2.560 | 181,566,156 |
| 2026-07-29 | 2.650 | 2.680 | 2.560 | 2.670 | 2.670 | 202,866,562 |
| 2026-07-28 | 2.670 | 2.730 | 2.630 | 2.650 | 2.650 | 190,344,406 |
| 2026-07-27 | 2.680 | 2.730 | 2.640 | 2.730 | 2.730 | 149,489,812 |
| 2026-07-24 | 2.720 | 2.760 | 2.670 | 2.690 | 2.690 | 153,861,594 |
| 2026-07-23 | 2.730 | 2.790 | 2.720 | 2.770 | 2.770 | 156,434,234 |
| 2026-07-22 | 2.750 | 2.820 | 2.720 | 2.780 | 2.780 | 225,134,047 |
| 2026-07-21 | 2.720 | 2.830 | 2.530 | 2.830 | 2.830 | 336,714,250 |
| 2026-07-20 | 2.800 | 2.840 | 2.660 | 2.730 | 2.730 | 288,490,719 |
Page 1 of 5 · 242 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.