Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.380 | 2.400 | 2.330 | 2.350 | 2.350 | 13,184,985 |
| 2024-07-23 | 2.410 | 2.470 | 2.380 | 2.390 | 2.390 | 10,477,920 |
| 2024-07-22 | 2.410 | 2.420 | 2.370 | 2.400 | 2.400 | 8,894,775 |
| 2024-07-19 | 2.460 | 2.460 | 2.380 | 2.400 | 2.400 | 13,608,010 |
| 2024-07-18 | 2.450 | 2.480 | 2.410 | 2.470 | 2.470 | 9,572,990 |
| 2024-07-17 | 2.420 | 2.500 | 2.410 | 2.470 | 2.470 | 12,672,396 |
| 2024-07-16 | 2.440 | 2.460 | 2.390 | 2.420 | 2.420 | 10,614,286 |
| 2024-07-15 | 2.540 | 2.540 | 2.410 | 2.440 | 2.440 | 15,176,725 |
| 2024-07-12 | 2.530 | 2.610 | 2.520 | 2.540 | 2.540 | 14,968,548 |
| 2024-07-11 | 2.420 | 2.530 | 2.410 | 2.520 | 2.520 | 23,389,213 |
| 2024-07-10 | 2.470 | 2.490 | 2.360 | 2.390 | 2.390 | 31,174,480 |
| 2024-07-09 | 2.550 | 2.570 | 2.460 | 2.550 | 2.550 | 13,068,740 |
| 2024-07-08 | 2.610 | 2.610 | 2.520 | 2.540 | 2.540 | 15,835,341 |
| 2024-07-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-07-04 | 2.720 | 2.730 | 2.590 | 2.600 | 2.600 | 14,141,610 |
| 2024-07-03 | 2.660 | 2.740 | 2.640 | 2.710 | 2.710 | 16,976,690 |
| 2024-07-02 | 2.600 | 2.690 | 2.590 | 2.650 | 2.650 | 17,176,120 |
| 2024-07-01 | 2.550 | 2.620 | 2.530 | 2.600 | 2.600 | 14,940,277 |
| 2024-06-28 | 2.600 | 2.610 | 2.530 | 2.550 | 2.550 | 18,316,467 |
| 2024-06-27 | 2.690 | 2.700 | 2.590 | 2.600 | 2.600 | 22,457,453 |
| 2024-06-26 | 2.570 | 2.730 | 2.570 | 2.720 | 2.720 | 21,855,250 |
| 2024-06-25 | 2.510 | 2.610 | 2.500 | 2.570 | 2.570 | 21,556,714 |
| 2024-06-24 | 2.610 | 2.620 | 2.480 | 2.510 | 2.510 | 22,147,839 |
| 2024-06-21 | 2.640 | 2.690 | 2.620 | 2.620 | 2.620 | 15,357,690 |
| 2024-06-20 | 2.700 | 2.710 | 2.640 | 2.640 | 2.640 | 11,405,890 |
| 2024-06-19 | 2.720 | 2.730 | 2.670 | 2.700 | 2.700 | 10,927,792 |
| 2024-06-18 | 2.730 | 2.750 | 2.710 | 2.710 | 2.710 | 11,308,280 |
| 2024-06-17 | 2.710 | 2.730 | 2.670 | 2.710 | 2.710 | 11,722,090 |
| 2024-06-14 | 2.700 | 2.730 | 2.640 | 2.720 | 2.720 | 18,330,743 |
| 2024-06-13 | 2.840 | 2.850 | 2.680 | 2.700 | 2.700 | 23,653,252 |
| 2024-06-12 | 2.850 | 2.880 | 2.800 | 2.810 | 2.810 | 15,287,899 |
| 2024-06-11 | 2.910 | 2.910 | 2.830 | 2.850 | 2.850 | 15,123,270 |
| 2024-06-07 | 2.840 | 2.920 | 2.830 | 2.910 | 2.910 | 16,601,279 |
| 2024-06-06 | 2.960 | 2.970 | 2.800 | 2.820 | 2.820 | 20,831,506 |
| 2024-06-05 | 3.010 | 3.010 | 2.950 | 2.960 | 2.960 | 10,493,750 |
| 2024-06-04 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 14,176,962 |
| 2024-06-03 | 3.080 | 3.090 | 2.960 | 3.010 | 3.010 | 18,213,322 |
| 2024-05-31 | 3.100 | 3.130 | 3.070 | 3.080 | 3.080 | 11,934,940 |
| 2024-05-30 | 3.150 | 3.160 | 3.090 | 3.110 | 3.110 | 11,312,130 |
| 2024-05-29 | 3.160 | 3.230 | 3.130 | 3.140 | 3.140 | 14,099,920 |
| 2024-05-28 | 3.230 | 3.240 | 3.150 | 3.150 | 3.150 | 15,373,650 |
| 2024-05-27 | 3.250 | 3.270 | 3.140 | 3.220 | 3.220 | 18,711,216 |
| 2024-05-24 | 3.330 | 3.340 | 3.230 | 3.250 | 3.250 | 14,609,510 |
| 2024-05-23 | 3.450 | 3.450 | 3.320 | 3.340 | 3.340 | 14,697,682 |
| 2024-05-22 | 3.410 | 3.500 | 3.400 | 3.450 | 3.450 | 19,271,260 |
| 2024-05-21 | 3.400 | 3.450 | 3.380 | 3.410 | 3.410 | 17,079,512 |
| 2024-05-20 | 3.510 | 3.510 | 3.390 | 3.410 | 3.410 | 29,845,295 |
| 2024-05-17 | 3.410 | 3.530 | 3.360 | 3.530 | 3.530 | 29,067,124 |
| 2024-05-16 | 3.330 | 3.430 | 3.320 | 3.370 | 3.370 | 22,640,360 |
| 2024-05-15 | 3.300 | 3.350 | 3.250 | 3.310 | 3.310 | 13,909,143 |
| 2024-05-14 | 3.230 | 3.320 | 3.230 | 3.290 | 3.290 | 15,873,462 |
| 2024-05-13 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 13,719,330 |
| 2024-05-10 | 3.260 | 3.290 | 3.210 | 3.270 | 3.270 | 15,496,950 |
| 2024-05-09 | 3.200 | 3.280 | 3.190 | 3.250 | 3.250 | 12,512,150 |
| 2024-05-08 | 3.290 | 3.290 | 3.180 | 3.180 | 3.180 | 13,762,040 |
| 2024-05-07 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 17,389,841 |
| 2024-05-06 | 3.190 | 3.280 | 3.190 | 3.260 | 3.260 | 22,322,365 |
| 2024-04-30 | 3.230 | 3.250 | 3.130 | 3.160 | 3.160 | 20,242,364 |
| 2024-04-29 | 3.050 | 3.280 | 3.040 | 3.270 | 3.270 | 25,909,974 |
| 2024-04-26 | 2.960 | 3.060 | 2.930 | 3.050 | 3.050 | 17,745,750 |
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.