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
2024-01-23	3.440	3.460	3.370	3.420	3.420	12,170,600
2024-01-22	3.630	3.630	3.410	3.430	3.430	15,270,134
2024-01-19	3.640	3.660	3.590	3.610	3.610	13,200,066
2024-01-18	3.750	3.760	3.520	3.660	3.660	22,400,950
2024-01-17	3.850	3.860	3.760	3.760	3.760	9,700,200
2024-01-16	3.890	3.900	3.810	3.860	3.860	10,443,050
2024-01-15	3.830	3.910	3.810	3.890	3.890	10,416,275
2024-01-12	3.840	3.900	3.830	3.840	3.840	9,357,010
2024-01-11	3.800	3.850	3.790	3.850	3.850	7,407,780
2024-01-10	3.800	3.820	3.750	3.800	3.800	8,341,856
2024-01-09	3.760	3.820	3.730	3.800	3.800	9,763,265
2024-01-08	3.850	3.850	3.760	3.770	3.770	9,993,275
2024-01-05	3.880	3.900	3.830	3.850	3.850	9,599,810
2024-01-04	3.910	3.910	3.840	3.870	3.870	7,368,901
2024-01-03	3.870	3.920	3.850	3.900	3.900	9,556,160
2024-01-02	3.860	3.890	3.850	3.860	3.860	9,556,427
2023-12-29	3.870	3.910	3.850	3.870	3.870	10,660,939
2023-12-28	3.780	3.890	3.750	3.870	3.870	16,035,580
2023-12-27	3.790	3.800	3.740	3.770	3.770	14,878,840
2023-12-26	3.840	3.850	3.790	3.790	3.790	13,044,843
2023-12-25	3.910	3.920	3.830	3.850	3.850	9,273,557
2023-12-22	3.940	3.960	3.880	3.920	3.920	12,834,924
2023-12-21	3.900	3.950	3.880	3.940	3.940	11,755,190
2023-12-20	4.010	4.020	3.880	3.920	3.920	13,896,121
2023-12-19	4.080	4.080	3.990	4.020	4.020	12,844,693
2023-12-18	4.160	4.180	4.050	4.060	4.060	12,026,570
2023-12-15	4.180	4.210	4.150	4.160	4.160	9,008,720
2023-12-14	4.160	4.210	4.150	4.160	4.160	8,573,475
2023-12-13	4.190	4.200	4.140	4.140	4.140	9,819,910
2023-12-12	4.140	4.210	4.130	4.200	4.200	14,335,021
2023-12-11	4.170	4.170	4.080	4.140	4.140	15,455,520
2023-12-08	4.230	4.240	4.170	4.190	4.190	12,080,533
2023-12-07	4.240	4.240	4.200	4.220	4.220	8,990,460
2023-12-06	4.220	4.280	4.200	4.240	4.240	8,989,315
2023-12-05	4.300	4.310	4.210	4.220	4.220	9,386,410
2023-12-04	4.280	4.330	4.280	4.300	4.300	9,749,585
2023-12-01	4.250	4.320	4.250	4.290	4.290	10,827,286
2023-11-30	4.240	4.280	4.220	4.250	4.250	9,814,320
2023-11-29	4.280	4.290	4.220	4.240	4.240	10,014,497
2023-11-28	4.250	4.290	4.230	4.280	4.280	10,048,570
2023-11-27	4.330	4.350	4.250	4.270	4.270	12,526,620
2023-11-24	4.370	4.390	4.330	4.340	4.340	10,826,100
2023-11-23	4.300	4.390	4.260	4.380	4.380	17,246,410
2023-11-22	4.260	4.360	4.260	4.300	4.300	19,036,160
2023-11-21	4.240	4.320	4.240	4.270	4.270	14,241,130
2023-11-20	4.230	4.270	4.210	4.240	4.240	9,886,790
2023-11-17	4.220	4.250	4.190	4.240	4.240	8,026,047
2023-11-16	4.260	4.260	4.220	4.240	4.240	6,034,587
2023-11-15	4.260	4.290	4.240	4.260	4.260	8,940,060
2023-11-14	4.210	4.250	4.210	4.240	4.240	9,047,000
2023-11-13	4.230	4.260	4.200	4.220	4.220	9,792,980
2023-11-10	4.260	4.280	4.190	4.210	4.210	14,055,144
2023-11-09	4.350	4.350	4.270	4.280	4.280	16,878,116
2023-11-08	4.360	4.440	4.340	4.360	4.360	19,567,530
2023-11-07	4.330	4.390	4.290	4.370	4.370	17,723,960
2023-11-06	4.210	4.330	4.210	4.330	4.330	20,501,657
2023-11-03	4.210	4.240	4.190	4.200	4.200	10,925,489
2023-11-02	4.250	4.270	4.220	4.230	4.230	9,374,180
2023-11-01	4.260	4.270	4.230	4.230	4.230	7,914,371
2023-10-31	4.230	4.270	4.200	4.260	4.260	13,388,983

← NewerPage 12 of 21 · 1,212 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.