Red Star Macalline Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.960 | 3.060 | 2.930 | 3.050 | 3.050 | 17,745,750 |
| 2024-04-25 | 2.930 | 2.990 | 2.900 | 2.970 | 2.970 | 12,467,761 |
| 2024-04-24 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 11,387,651 |
| 2024-04-23 | 3.010 | 3.040 | 2.970 | 2.980 | 2.980 | 12,015,091 |
| 2024-04-22 | 3.030 | 3.070 | 2.980 | 3.010 | 3.010 | 10,465,860 |
| 2024-04-19 | 3.110 | 3.130 | 3.040 | 3.040 | 3.040 | 13,221,007 |
| 2024-04-18 | 3.120 | 3.180 | 3.060 | 3.130 | 3.130 | 14,460,699 |
| 2024-04-17 | 3.010 | 3.130 | 3.010 | 3.120 | 3.120 | 17,186,250 |
| 2024-04-16 | 3.060 | 3.100 | 2.970 | 2.980 | 2.980 | 23,730,517 |
| 2024-04-15 | 3.160 | 3.180 | 2.990 | 3.070 | 3.070 | 19,904,874 |
| 2024-04-12 | 3.290 | 3.310 | 3.140 | 3.150 | 3.150 | 18,357,423 |
| 2024-04-11 | 3.230 | 3.330 | 3.230 | 3.280 | 3.280 | 12,943,890 |
| 2024-04-10 | 3.320 | 3.320 | 3.210 | 3.250 | 3.250 | 12,239,550 |
| 2024-04-09 | 3.270 | 3.340 | 3.250 | 3.320 | 3.320 | 10,036,225 |
| 2024-04-08 | 3.390 | 3.400 | 3.260 | 3.270 | 3.270 | 13,548,782 |
| 2024-04-03 | 3.400 | 3.430 | 3.380 | 3.390 | 3.390 | 9,748,957 |
| 2024-04-02 | 3.410 | 3.450 | 3.380 | 3.420 | 3.420 | 10,916,907 |
| 2024-04-01 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 9,582,131 |
| 2024-03-29 | 3.270 | 3.330 | 3.260 | 3.330 | 3.330 | 6,478,110 |
| 2024-03-28 | 3.240 | 3.330 | 3.240 | 3.270 | 3.270 | 11,273,099 |
| 2024-03-27 | 3.340 | 3.350 | 3.250 | 3.260 | 3.260 | 10,856,730 |
| 2024-03-26 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 13,223,810 |
| 2024-03-25 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 11,961,250 |
| 2024-03-22 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 16,372,920 |
| 2024-03-21 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 12,215,007 |
| 2024-03-20 | 3.450 | 3.470 | 3.410 | 3.460 | 3.460 | 9,206,255 |
| 2024-03-19 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 9,170,530 |
| 2024-03-18 | 3.450 | 3.490 | 3.420 | 3.480 | 3.480 | 12,643,660 |
| 2024-03-15 | 3.430 | 3.450 | 3.410 | 3.450 | 3.450 | 9,844,892 |
| 2024-03-14 | 3.450 | 3.490 | 3.410 | 3.430 | 3.430 | 10,024,922 |
| 2024-03-13 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 10,399,270 |
| 2024-03-12 | 3.450 | 3.530 | 3.450 | 3.520 | 3.520 | 12,606,901 |
| 2024-03-11 | 3.330 | 3.460 | 3.330 | 3.460 | 3.460 | 14,872,668 |
| 2024-03-08 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 13,259,540 |
| 2024-03-07 | 3.390 | 3.430 | 3.350 | 3.350 | 3.350 | 11,840,370 |
| 2024-03-06 | 3.430 | 3.460 | 3.370 | 3.410 | 3.410 | 10,001,736 |
| 2024-03-05 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 14,411,190 |
| 2024-03-04 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 15,303,150 |
| 2024-03-01 | 3.590 | 3.690 | 3.550 | 3.590 | 3.590 | 19,170,014 |
| 2024-02-29 | 3.440 | 3.570 | 3.430 | 3.570 | 3.570 | 17,456,983 |
| 2024-02-28 | 3.580 | 3.690 | 3.450 | 3.470 | 3.470 | 28,425,843 |
| 2024-02-27 | 3.450 | 3.590 | 3.430 | 3.590 | 3.590 | 18,286,151 |
| 2024-02-26 | 3.440 | 3.520 | 3.390 | 3.470 | 3.470 | 22,654,659 |
| 2024-02-23 | 3.410 | 3.450 | 3.360 | 3.440 | 3.440 | 16,881,101 |
| 2024-02-22 | 3.410 | 3.460 | 3.370 | 3.420 | 3.420 | 14,552,239 |
| 2024-02-21 | 3.310 | 3.520 | 3.300 | 3.420 | 3.420 | 23,349,328 |
| 2024-02-20 | 3.420 | 3.450 | 3.310 | 3.340 | 3.340 | 21,333,168 |
| 2024-02-19 | 3.720 | 3.720 | 3.370 | 3.410 | 3.410 | 42,209,888 |
| 2024-02-08 | 3.270 | 3.600 | 3.270 | 3.600 | 3.600 | 26,720,058 |
| 2024-02-07 | 3.080 | 3.280 | 3.060 | 3.270 | 3.270 | 36,671,640 |
| 2024-02-06 | 2.900 | 3.100 | 2.780 | 3.080 | 3.080 | 30,178,835 |
| 2024-02-05 | 3.200 | 3.220 | 2.880 | 2.930 | 2.930 | 30,798,880 |
| 2024-02-02 | 3.290 | 3.370 | 3.090 | 3.200 | 3.200 | 23,062,346 |
| 2024-02-01 | 3.320 | 3.360 | 3.230 | 3.270 | 3.270 | 22,787,144 |
| 2024-01-31 | 3.500 | 3.530 | 3.290 | 3.330 | 3.330 | 29,571,092 |
| 2024-01-30 | 3.660 | 3.680 | 3.530 | 3.550 | 3.550 | 16,915,500 |
| 2024-01-29 | 3.810 | 3.840 | 3.650 | 3.690 | 3.690 | 19,084,300 |
| 2024-01-26 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 19,196,198 |
| 2024-01-25 | 3.580 | 3.720 | 3.570 | 3.720 | 3.720 | 18,951,950 |
| 2024-01-24 | 3.440 | 3.580 | 3.420 | 3.580 | 3.580 | 19,420,492 |
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.