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
2023-10-30	4.230	4.250	4.210	4.230	4.230	11,332,400
2023-10-27	4.170	4.260	4.150	4.240	4.240	12,201,210
2023-10-26	4.190	4.210	4.140	4.180	4.180	10,912,840
2023-10-25	4.180	4.240	4.170	4.200	4.200	10,742,360
2023-10-24	4.010	4.180	4.010	4.160	4.160	19,148,890
2023-10-23	4.140	4.160	3.990	4.020	4.020	20,365,290
2023-10-20	4.230	4.270	4.200	4.240	4.240	8,016,836
2023-10-19	4.230	4.300	4.220	4.230	4.230	8,892,052
2023-10-18	4.300	4.300	4.230	4.230	4.230	7,003,902
2023-10-17	4.290	4.330	4.280	4.300	4.300	5,399,582
2023-10-16	4.310	4.340	4.270	4.290	4.290	8,058,602
2023-10-13	4.350	4.360	4.310	4.330	4.330	7,914,440
2023-10-12	4.350	4.370	4.330	4.360	4.360	8,497,856
2023-10-11	4.330	4.360	4.320	4.330	4.330	6,605,360
2023-10-10	4.340	4.360	4.320	4.330	4.330	7,511,076
2023-10-09	4.430	4.440	4.320	4.320	4.320	14,510,910
2023-09-28	4.410	4.450	4.400	4.430	4.430	7,693,824
2023-09-27	4.410	4.440	4.400	4.400	4.400	7,757,770
2023-09-26	4.430	4.440	4.400	4.400	4.400	6,402,524
2023-09-25	4.470	4.490	4.410	4.430	4.430	12,090,183
2023-09-22	4.400	4.470	4.390	4.470	4.470	9,957,536
2023-09-21	4.400	4.430	4.380	4.400	4.400	11,909,521
2023-09-20	4.450	4.450	4.410	4.410	4.410	10,995,900
2023-09-19	4.460	4.500	4.440	4.460	4.460	12,123,134
2023-09-18	4.440	4.500	4.430	4.490	4.490	13,346,114
2023-09-15	4.440	4.500	4.430	4.460	4.460	13,523,850
2023-09-14	4.510	4.510	4.400	4.450	4.450	29,796,425
2023-09-13	4.550	4.560	4.470	4.490	4.490	16,332,810
2023-09-12	4.560	4.560	4.510	4.540	4.540	12,404,264
2023-09-11	4.600	4.600	4.520	4.550	4.550	25,397,311
2023-09-08	4.600	4.630	4.580	4.580	4.580	12,082,270
2023-09-07	4.680	4.720	4.600	4.620	4.620	18,682,460
2023-09-06	4.650	4.710	4.620	4.690	4.690	15,427,158
2023-09-05	4.850	4.850	4.670	4.680	4.680	29,765,450
2023-09-04	4.780	4.870	4.770	4.870	4.870	18,920,835
2023-09-01	4.760	4.810	4.740	4.770	4.770	10,336,545
2023-08-31	4.860	4.900	4.750	4.760	4.760	13,180,210
2023-08-30	4.950	4.970	4.870	4.880	4.880	14,728,597
2023-08-29	4.890	4.970	4.850	4.950	4.950	17,918,366
2023-08-28	4.970	5.040	4.880	4.910	4.910	31,594,915
2023-08-25	4.730	4.830	4.700	4.740	4.740	14,964,836
2023-08-24	4.790	4.800	4.720	4.740	4.740	10,179,810
2023-08-23	4.810	4.840	4.760	4.770	4.770	9,385,786
2023-08-22	4.830	4.870	4.770	4.840	4.840	13,799,886
2023-08-21	4.860	4.920	4.820	4.830	4.830	11,281,410
2023-08-18	4.950	4.980	4.880	4.880	4.880	13,825,048
2023-08-17	4.980	5.000	4.910	4.960	4.960	13,011,580
2023-08-16	4.920	5.040	4.910	4.970	4.970	11,585,550
2023-08-15	4.980	4.980	4.910	4.960	4.960	9,156,510
2023-08-14	5.010	5.030	4.930	4.960	4.960	10,775,139
2023-08-11	5.160	5.190	5.010	5.030	5.030	19,882,152
2023-08-10	5.110	5.150	5.090	5.120	5.120	12,508,400
2023-08-09	5.150	5.160	5.080	5.110	5.110	11,755,690
2023-08-08	5.210	5.230	5.110	5.140	5.140	13,335,518
2023-08-07	5.310	5.310	5.190	5.220	5.220	14,940,853
2023-08-04	5.350	5.350	5.280	5.310	5.310	16,996,801
2023-08-03	5.300	5.320	5.210	5.320	5.320	16,874,304
2023-08-02	5.270	5.340	5.250	5.300	5.300	17,049,895
2023-08-01	5.280	5.340	5.230	5.280	5.280	19,355,869
2023-07-31	5.140	5.350	5.120	5.270	5.270	28,942,064

← NewerPage 13 of 21 · 1,217 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.