Red Star Macalline Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.060	2.080	2.040	2.060	2.060	27,000,380
2026-10-19	2.070	2.090	2.050	2.070	2.070	34,038,898
2026-10-16	2.080	2.110	2.050	2.080	2.080	46,783,100
2026-10-15	2.090	2.100	2.060	2.070	2.070	45,238,300
2026-10-14	2.140	2.170	2.100	2.110	2.110	46,079,638
2026-10-13	2.140	2.180	2.110	2.160	2.160	45,593,463
2026-10-12	2.220	2.250	2.140	2.150	2.150	68,727,709
2026-10-09	2.170	2.230	2.140	2.230	2.230	56,926,611
2026-10-08	2.200	2.250	2.160	2.170	2.170	60,890,759
2026-09-30	2.170	2.240	2.100	2.230	2.230	79,269,440
2026-09-29	2.120	2.200	2.110	2.190	2.190	57,689,689
2026-09-28	2.150	2.170	2.090	2.120	2.120	40,697,944
2026-09-24	2.180	2.200	2.130	2.160	2.160	46,473,577
2026-09-23	2.200	2.280	2.180	2.190	2.190	61,608,530
2026-09-22	2.240	2.260	2.180	2.210	2.210	54,635,700
2026-09-21	2.140	2.260	2.130	2.250	2.250	67,189,824
2026-09-18	2.110	2.160	2.110	2.150	2.150	43,150,884
2026-09-17	2.100	2.130	2.080	2.120	2.120	34,115,181
2026-09-16	2.110	2.130	2.080	2.120	2.120	33,797,500
2026-09-15	2.210	2.210	2.110	2.110	2.110	47,609,800
2026-09-14	2.150	2.210	2.150	2.210	2.210	45,287,570
2026-09-11	2.250	2.260	2.140	2.170	2.170	60,038,044
2026-09-10	2.290	2.310	2.250	2.270	2.270	36,665,400
2026-09-09	2.310	2.320	2.280	2.300	2.300	65,994,875
2026-09-08	2.240	2.330	2.240	2.310	2.310	91,423,767
2026-09-07	2.200	2.260	2.190	2.250	2.250	72,176,519
2026-09-04	2.190	2.240	2.170	2.200	2.200	60,103,321
2026-09-03	2.190	2.230	2.180	2.190	2.190	54,383,264
2026-09-02	2.220	2.250	2.190	2.200	2.200	55,589,892
2026-09-01	2.180	2.280	2.180	2.230	2.230	83,422,356
2026-08-31	2.280	2.320	2.180	2.190	2.190	81,330,239
2026-08-28	2.170	2.220	2.170	2.210	2.210	39,175,279
2026-08-27	2.190	2.200	2.160	2.180	2.180	31,662,320
2026-08-26	2.170	2.220	2.170	2.200	2.200	48,490,883
2026-08-25	2.080	2.170	2.080	2.170	2.170	44,573,471
2026-08-24	2.140	2.150	2.090	2.100	2.100	33,117,169
2026-08-21	2.170	2.180	2.120	2.140	2.140	33,409,359
2026-08-20	2.140	2.190	2.130	2.180	2.180	35,045,985
2026-08-19	2.180	2.200	2.120	2.140	2.140	33,576,050
2026-08-18	2.180	2.200	2.160	2.180	2.180	25,795,228
2026-08-17	2.150	2.190	2.110	2.190	2.190	36,534,290
2026-08-14	2.210	2.210	2.140	2.150	2.150	51,840,822
2026-08-13	2.250	2.270	2.200	2.210	2.210	43,108,421
2026-08-12	2.230	2.280	2.190	2.260	2.260	63,096,222
2026-08-11	2.230	2.260	2.220	2.240	2.240	32,206,304
2026-08-10	2.220	2.260	2.210	2.240	2.240	29,148,620
2026-08-07	2.210	2.230	2.170	2.220	2.220	33,272,789
2026-08-06	2.230	2.240	2.190	2.210	2.210	29,476,373
2026-08-05	2.240	2.250	2.210	2.240	2.240	26,403,420
2026-08-04	2.270	2.280	2.230	2.240	2.240	29,350,683
2026-08-03	2.210	2.270	2.200	2.260	2.260	41,151,701
2026-07-31	2.190	2.210	2.170	2.210	2.210	42,544,830
2026-07-30	2.210	2.240	2.170	2.190	2.190	39,884,930
2026-07-29	2.170	2.230	2.160	2.210	2.210	37,607,737
2026-07-28	2.160	2.200	2.150	2.180	2.180	23,625,090
2026-07-27	2.110	2.170	2.100	2.170	2.170	30,134,304
2026-07-24	2.140	2.160	2.120	2.120	2.120	29,275,679
2026-07-23	2.130	2.160	2.100	2.150	2.150	38,290,410
2026-07-22	2.130	2.150	2.100	2.120	2.120	24,668,940
2026-07-21	2.140	2.160	2.090	2.130	2.130	33,699,610

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.0340 CNY
2022-07-05	0.1000 CNY
2020-07-06	0.2783 CNY
2019-06-28	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.